Rio Tinto Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	330.66	332.65	329.79	329.90	308.50	188
2025-08-06	330.66	330.66	329.18	330.32	308.89	11
2025-08-05	330.01	330.01	327.50	327.50	306.26	46
2025-08-04	330.00	331.00	329.13	329.21	307.85	154
2025-08-01	331.89	331.89	329.43	330.00	308.59	15,460
2025-07-31	327.50	334.51	327.50	334.30	312.61	15,292
2025-07-30	342.00	343.50	329.90	330.60	309.15	15,959
2025-07-29	348.25	348.25	345.44	345.44	323.03	157
2025-07-28	344.95	348.00	344.95	348.00	325.43	19
2025-07-25	350.01	351.05	348.69	349.65	326.97	15
2025-07-24	354.53	355.20	351.72	351.72	328.90	172
2025-07-23	358.87	360.45	356.01	356.70	333.56	15,145
2025-07-22	352.45	358.75	352.10	357.70	334.50	660
2025-07-21	331.51	347.22	331.51	346.12	323.67	15,076
2025-07-18	335.00	338.90	333.86	338.28	316.34	15,080
2025-07-17	335.00	335.00	331.87	331.87	310.34	246
2025-07-16	329.00	332.82	329.00	332.45	310.88	23
2025-07-15	329.91	330.65	324.00	325.55	304.43	139
2025-07-14	337.40	337.40	331.47	333.85	312.19	139
2025-07-11	334.87	337.59	333.60	337.40	315.51	321
2025-07-10	333.25	335.57	332.06	333.21	311.59	246
2025-07-09	319.76	322.37	319.76	321.02	300.20	95
2025-07-08	319.32	321.72	316.48	316.48	295.95	114
2025-07-07	315.84	318.53	315.84	317.58	296.98	125
2025-07-04	323.88	326.80	316.60	326.80	305.60	176
2025-07-03	319.48	322.73	317.46	322.40	301.49	22
2025-07-02	326.08	326.08	323.94	324.04	303.02	41
2025-07-01	315.00	320.02	314.33	320.02	299.26	62
2025-06-30	319.33	319.33	316.62	317.64	297.03	283
2025-06-27	321.20	322.20	321.10	321.64	300.78	170
2025-06-26	321.49	323.62	320.32	321.32	300.48	101
2025-06-25	314.06	314.90	312.24	314.75	294.33	108
2025-06-24	315.58	317.08	314.75	314.75	294.33	231
2025-06-23	308.14	313.41	306.63	313.41	293.08	159
2025-06-20	313.00	313.00	306.95	308.76	288.73	1,078
2025-06-18	315.80	315.80	313.68	314.15	293.77	106
2025-06-17	322.22	322.22	313.99	314.45	294.05	1,613
2025-06-16	322.66	324.06	322.00	323.36	302.38	66
2025-06-13	323.74	324.34	321.00	321.48	300.63	149
2025-06-12	324.03	326.27	322.06	325.80	304.67	428
2025-06-11	329.45	329.54	326.00	327.18	305.96	160
2025-06-10	328.00	331.64	328.00	331.64	310.13	81
2025-06-09	329.56	330.88	329.56	330.68	309.23	32
2025-06-06	330.70	331.79	328.90	329.61	308.23	205
2025-06-05	332.97	333.88	331.48	331.48	309.98	29
2025-06-04	332.64	333.09	331.00	332.36	310.80	196
2025-06-03	332.50	333.14	330.01	330.22	308.80	569
2025-06-02	337.82	340.00	336.44	338.92	316.93	205
2025-05-30	339.90	340.34	339.51	340.34	318.26	26
2025-05-29	341.36	342.96	339.88	341.00	318.88	146
2025-05-28	342.70	343.06	340.00	341.36	319.22	192
2025-05-27	346.85	346.85	341.61	341.61	319.45	760
2025-05-26	357.88	357.88	344.71	355.00	331.97	463
2025-05-23	348.39	348.39	343.65	343.65	321.36	1,571
2025-05-22	350.00	350.00	344.40	348.54	325.93	20
2025-05-21	354.44	354.44	350.28	350.28	327.56	102
2025-05-20	352.87	355.28	351.75	352.10	329.26	45
2025-05-19	350.14	352.83	349.90	352.83	329.94	87
2025-05-16	352.08	355.14	351.42	353.57	330.63	17
2025-05-15	350.16	357.02	349.89	357.02	333.86	1,073

← NewerPage 6 of 21 · 1,248 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.