Rio Tinto Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	495.82	496.43	488.81	490.70	480.94	1,224
2026-04-27	506.22	506.22	493.36	499.83	489.89	1,084
2026-04-24	497.03	501.35	497.03	501.20	491.23	1,826
2026-04-23	498.53	498.82	490.96	494.71	484.87	8,131
2026-04-22	493.82	499.94	493.77	498.53	488.61	5,470
2026-04-20	498.42	498.42	488.00	488.00	478.29	675
2026-04-17	501.21	503.16	493.48	493.48	483.66	1,603
2026-04-16	498.05	500.08	495.57	495.57	485.71	3,585
2026-04-15	495.12	495.29	491.03	493.48	483.66	978
2026-04-14	485.86	495.02	484.31	484.31	474.68	318
2026-04-13	494.18	497.33	493.72	495.78	485.92	843
2026-04-10	495.93	497.00	491.86	491.86	482.08	1,288
2026-04-09	499.84	500.32	492.05	493.10	483.29	955
2026-04-08	500.01	510.01	498.68	499.86	489.92	2,611
2026-04-07	483.51	489.84	483.51	486.52	476.84	766
2026-04-06	498.85	498.85	481.11	483.51	473.89	841
2026-04-02	477.28	488.45	477.15	488.45	478.73	2,156
2026-04-01	487.14	490.82	485.02	485.02	475.37	1,931
2026-03-31	478.72	482.46	475.64	479.50	469.96	3,157
2026-03-30	467.88	470.41	464.47	465.88	456.61	10,293
2026-03-27	447.00	456.30	447.00	450.04	441.09	1,789
2026-03-26	446.66	450.96	446.66	449.01	440.08	1,002
2026-03-25	463.12	463.12	453.80	453.80	444.77	1,355
2026-03-24	448.16	455.68	448.16	455.50	446.44	2,059
2026-03-23	445.00	455.04	445.00	455.04	445.99	9,931
2026-03-20	446.89	450.80	432.00	432.00	423.41	13,923
2026-03-19	440.12	448.44	438.12	445.15	436.30	4,614
2026-03-18	465.00	465.14	457.48	458.45	449.33	5,158
2026-03-17	475.01	475.01	467.16	467.62	458.32	1,432
2026-03-16	471.02	474.55	469.07	470.30	460.94	5,259
2026-03-13	469.47	470.65	465.23	466.90	457.61	6,882
2026-03-12	475.65	478.56	466.97	466.97	457.68	1,165
2026-03-11	470.50	474.41	466.17	468.00	458.69	895
2026-03-10	470.83	475.25	470.20	471.98	462.59	2,371
2026-03-09	494.33	494.34	456.22	465.31	456.05	6,598
2026-03-06	475.00	489.50	470.68	489.50	479.76	2,908
2026-03-05	501.42	501.42	475.50	478.22	468.71	759
2026-03-04	503.40	505.50	499.32	505.50	495.44	2,685
2026-03-03	500.00	503.27	473.85	502.00	480.15	5,230
2026-03-02	513.99	515.51	508.86	515.51	493.08	2,369
2026-02-27	513.65	513.65	506.24	509.11	486.96	1,617
2026-02-26	509.10	509.19	505.26	508.84	486.70	1,092
2026-02-25	515.00	525.51	515.00	517.84	495.31	7,053
2026-02-24	499.86	509.90	499.29	509.90	487.71	1,054
2026-02-23	499.87	509.60	495.00	509.60	487.42	4,814
2026-02-20	505.00	505.00	495.58	501.37	479.55	2,877
2026-02-19	501.29	502.88	492.01	500.00	478.24	6,559
2026-02-18	519.43	521.43	515.11	517.43	494.91	8,636
2026-02-13	501.04	517.00	500.52	517.00	494.50	2,611
2026-02-12	517.31	518.08	508.16	511.15	488.91	4,763
2026-02-11	513.72	516.88	509.52	514.42	492.03	4,670
2026-02-10	500.60	506.17	498.66	502.00	480.15	3,681
2026-02-09	493.39	502.28	492.50	500.60	478.82	4,280
2026-02-06	486.99	489.10	484.47	485.00	463.89	7,423
2026-02-05	504.63	504.63	480.32	499.74	477.99	6,727
2026-02-04	514.88	517.65	499.97	506.65	484.60	7,423
2026-02-03	498.66	505.19	493.80	505.19	483.21	1,544
2026-02-02	480.00	504.27	480.00	504.27	482.33	1,276
2026-01-30	483.44	486.20	473.85	473.86	453.24	6,228
2026-01-29	499.40	502.48	489.64	491.62	470.23	3,703

← NewerPage 3 of 5 · 248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-12	10.3438 GBP
2026-03-04	12.1001 GBP
2025-08-13	7.6167 GBP
2025-03-05	12.3884 GBP
2024-08-14	9.2824 GBP
2024-03-06	13.0044 GBP
2023-08-09	8.3787 GBP
2023-03-08	10.9747 GBP
2022-08-10	13.4558 GBP
2022-03-09	2.8336 GBP
2021-08-12	9.8844 GBP
2021-08-11	28.5733 GBP
2021-03-04	5.2380 GBP
2021-03-03	21.6825 GBP
2020-08-05	7.8495 GBP
2020-03-06	12.0961 GBP
2020-03-05	11.4476 GBP

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.