Rio Tinto Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 499.40 | 502.48 | 489.64 | 491.62 | 470.23 | 3,703 |
| 2026-01-28 | 479.45 | 485.63 | 478.56 | 484.51 | 463.43 | 1,052 |
| 2026-01-27 | 481.01 | 483.80 | 478.96 | 480.48 | 459.57 | 5,719 |
| 2026-01-26 | 482.79 | 485.89 | 477.26 | 477.39 | 456.62 | 3,847 |
| 2026-01-23 | 472.69 | 476.88 | 470.29 | 475.97 | 455.26 | 2,671 |
| 2026-01-22 | 467.62 | 469.55 | 461.99 | 462.15 | 442.04 | 1,536 |
| 2026-01-21 | 477.11 | 479.24 | 470.58 | 472.67 | 452.10 | 2,550 |
| 2026-01-20 | 460.49 | 462.52 | 455.11 | 462.52 | 442.39 | 1,510 |
| 2026-01-19 | 472.64 | 472.64 | 447.00 | 460.49 | 440.45 | 205 |
| 2026-01-16 | 456.32 | 459.90 | 454.12 | 458.10 | 438.17 | 4,065 |
| 2026-01-15 | 461.52 | 467.96 | 461.52 | 465.11 | 444.87 | 1,833 |
| 2026-01-14 | 459.27 | 462.88 | 456.35 | 461.52 | 441.44 | 3,778 |
| 2026-01-13 | 448.24 | 453.22 | 448.24 | 448.64 | 429.12 | 2,096 |
| 2026-01-12 | 440.00 | 446.14 | 439.07 | 445.18 | 425.81 | 2,786 |
| 2026-01-09 | 440.00 | 441.22 | 432.02 | 435.81 | 416.85 | 3,705 |
| 2026-01-08 | 454.35 | 459.53 | 443.80 | 456.38 | 436.52 | 6,410 |
| 2026-01-07 | 452.16 | 457.69 | 452.15 | 457.17 | 437.28 | 746 |
| 2026-01-06 | 445.89 | 459.71 | 445.89 | 458.39 | 438.44 | 888 |
| 2026-01-05 | 445.71 | 454.99 | 445.62 | 454.99 | 435.19 | 4,090 |
| 2026-01-02 | 440.76 | 444.81 | 439.85 | 444.81 | 425.45 | 1,662 |
| 2025-12-30 | 452.77 | 452.77 | 441.19 | 441.19 | 421.99 | 768 |
| 2025-12-29 | 453.93 | 453.99 | 447.81 | 448.28 | 428.77 | 749 |
| 2025-12-26 | 452.67 | 457.36 | 449.97 | 449.97 | 430.39 | 10,984 |
| 2025-12-23 | 453.85 | 453.85 | 448.18 | 448.18 | 428.68 | 1,190 |
| 2025-12-22 | 436.89 | 449.48 | 436.89 | 449.35 | 429.80 | 9,863 |
| 2025-12-19 | 434.70 | 434.72 | 428.74 | 434.72 | 415.80 | 31 |
| 2025-12-18 | 427.00 | 430.48 | 427.00 | 430.39 | 411.66 | 2,198 |
| 2025-12-17 | 420.59 | 430.99 | 420.59 | 430.99 | 412.24 | 2,043 |
| 2025-12-16 | 416.48 | 418.49 | 414.50 | 414.50 | 396.46 | 277 |
| 2025-12-15 | 409.00 | 409.05 | 407.79 | 409.05 | 391.25 | 42 |
| 2025-12-12 | 411.53 | 411.60 | 411.50 | 411.60 | 393.69 | 12 |
| 2025-12-11 | 412.50 | 416.87 | 411.76 | 416.87 | 398.73 | 23 |
| 2025-12-10 | 410.63 | 412.50 | 409.00 | 412.50 | 394.55 | 28 |
| 2025-12-09 | 397.12 | 405.60 | 397.12 | 404.90 | 387.28 | 714 |
| 2025-12-08 | 396.80 | 400.56 | 394.80 | 394.80 | 377.62 | 274 |
| 2025-12-05 | 391.00 | 400.56 | 390.75 | 400.56 | 383.13 | 245 |
| 2025-12-04 | 388.79 | 391.56 | 388.79 | 391.00 | 373.99 | 126 |
| 2025-12-03 | 389.00 | 396.26 | 388.16 | 396.26 | 379.02 | 811 |
| 2025-12-02 | 385.00 | 385.00 | 383.76 | 384.75 | 368.01 | 137 |
| 2025-12-01 | 388.42 | 390.00 | 386.95 | 386.95 | 370.11 | 24 |
| 2025-11-28 | 381.29 | 384.26 | 381.29 | 384.26 | 367.54 | 33 |
| 2025-11-27 | 367.52 | 388.80 | 364.00 | 388.40 | 371.50 | 34 |
| 2025-11-26 | 385.99 | 387.52 | 385.07 | 385.07 | 368.31 | 308 |
| 2025-11-25 | 382.00 | 384.50 | 382.00 | 383.42 | 366.74 | 28 |
| 2025-11-24 | 376.50 | 380.70 | 376.50 | 379.24 | 362.74 | 381 |
| 2025-11-21 | 371.49 | 378.88 | 371.49 | 376.95 | 360.55 | 129 |
| 2025-11-19 | 372.20 | 372.20 | 369.78 | 370.53 | 354.41 | 9 |
| 2025-11-18 | 370.01 | 370.01 | 367.58 | 369.36 | 353.29 | 109 |
| 2025-11-17 | 375.01 | 378.60 | 374.44 | 374.44 | 358.15 | 410 |
| 2025-11-14 | 371.64 | 374.79 | 371.26 | 373.99 | 357.72 | 125 |
| 2025-11-13 | 377.00 | 379.23 | 375.83 | 375.83 | 359.48 | 172 |
| 2025-11-12 | 371.11 | 378.65 | 371.11 | 377.00 | 360.59 | 45 |
| 2025-11-11 | 369.83 | 371.64 | 369.83 | 371.11 | 354.96 | 108 |
| 2025-11-10 | 371.26 | 373.19 | 371.26 | 372.10 | 355.91 | 171 |
| 2025-11-07 | 365.95 | 368.19 | 365.95 | 368.05 | 352.03 | 116 |
| 2025-11-06 | 369.10 | 370.67 | 368.34 | 368.34 | 352.31 | 595 |
| 2025-11-05 | 366.43 | 372.59 | 366.43 | 370.49 | 354.37 | 1,116 |
| 2025-11-04 | 375.00 | 375.00 | 366.43 | 366.43 | 350.48 | 67 |
| 2025-11-03 | 379.08 | 379.08 | 376.33 | 376.33 | 359.95 | 738 |
| 2025-10-31 | 388.83 | 388.88 | 386.88 | 387.89 | 371.01 | 110 |
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.