Rio Tinto Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	388.03	388.88	388.03	388.88	371.96	12
2025-10-29	389.53	394.00	388.03	388.03	371.14	41
2025-10-28	381.50	387.45	380.80	386.63	369.81	285
2025-10-27	384.00	384.00	379.50	379.50	362.99	423
2025-10-24	379.62	382.66	379.62	380.93	364.35	51
2025-10-23	382.65	382.65	380.09	381.40	364.80	7,012
2025-10-22	374.43	376.02	372.64	376.02	359.66	752
2025-10-21	374.82	374.82	367.07	369.00	352.94	69
2025-10-20	368.79	371.77	368.79	371.10	354.95	729
2025-10-17	372.50	373.45	366.85	368.00	351.99	37
2025-10-16	375.50	375.50	373.61	374.57	358.27	19
2025-10-15	373.62	376.78	373.62	375.79	359.44	230
2025-10-14	366.00	376.00	366.00	375.77	359.42	40
2025-10-13	369.28	371.49	367.15	371.49	355.32	141
2025-10-10	363.55	365.77	358.80	358.92	343.30	935
2025-10-09	361.01	365.08	360.36	360.60	344.91	335
2025-10-08	358.53	362.10	358.53	360.39	344.71	22
2025-10-07	350.00	357.11	350.00	355.32	339.86	23
2025-10-06	355.25	358.00	355.25	356.30	340.80	72
2025-10-03	354.00	355.95	351.22	351.22	335.94	135
2025-10-02	354.41	354.41	353.05	354.00	338.60	25
2025-10-01	351.50	353.50	351.50	353.50	338.12	25
2025-09-30	354.21	354.21	349.67	351.10	335.82	28
2025-09-29	348.53	352.00	348.03	350.71	335.45	173
2025-09-26	347.82	347.82	344.27	344.70	329.70	124
2025-09-25	345.24	353.00	345.24	352.10	336.78	211
2025-09-24	338.00	341.50	338.00	340.44	325.63	21
2025-09-23	338.00	338.00	334.58	336.32	321.68	111
2025-09-22	339.90	341.50	337.89	337.89	323.19	351
2025-09-19	328.00	332.64	328.00	332.64	318.16	111
2025-09-18	332.00	333.54	328.00	328.10	313.82	171
2025-09-17	333.88	335.16	333.00	335.16	320.58	19
2025-09-16	338.87	338.87	335.61	335.61	321.01	106
2025-09-15	333.27	338.72	332.91	338.64	323.90	45
2025-09-12	337.52	337.52	334.00	334.00	319.47	11
2025-09-11	335.24	336.94	335.00	336.60	321.95	47
2025-09-10	340.00	340.00	334.88	337.62	322.93	133
2025-09-09	345.51	345.51	336.78	336.78	322.12	164
2025-09-08	347.03	347.03	345.00	345.00	329.99	6
2025-09-05	344.17	345.78	343.10	345.78	330.73	26
2025-09-04	340.44	342.10	339.28	342.10	327.21	167
2025-09-03	339.70	340.90	338.05	340.17	325.37	51
2025-09-02	338.64	338.64	336.94	338.13	323.42	13
2025-09-01	344.72	344.72	337.72	337.72	323.02	71
2025-08-29	334.20	344.73	334.20	344.73	329.73	514
2025-08-28	339.11	341.02	339.11	341.02	326.18	663
2025-08-27	336.13	336.31	335.72	335.72	321.11	10
2025-08-26	335.78	336.13	335.78	336.13	321.50	18
2025-08-25	339.73	340.91	337.35	337.35	322.67	255
2025-08-22	333.00	340.32	333.00	339.73	324.95	111
2025-08-21	334.46	335.55	332.59	335.05	320.47	110
2025-08-20	332.78	333.10	332.44	332.59	318.12	55
2025-08-19	335.08	335.08	332.06	333.96	319.43	71
2025-08-18	328.57	329.84	326.31	328.50	314.21	874
2025-08-15	337.91	337.91	328.76	328.76	314.45	249
2025-08-14	334.99	336.98	327.53	334.56	320.00	33
2025-08-13	342.07	343.00	342.07	342.88	327.96	15
2025-08-12	340.50	341.17	340.17	341.17	319.04	115
2025-08-11	336.60	336.60	335.57	336.07	314.27	123
2025-08-08	332.64	336.55	331.89	336.17	314.36	118

← NewerPage 5 of 21 · 1,252 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.