Rio Tinto Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 352.00 | 352.00 | 347.38 | 350.16 | 327.45 | 34 |
| 2025-05-13 | 349.40 | 351.00 | 348.22 | 350.35 | 327.62 | 10 |
| 2025-05-12 | 343.07 | 351.14 | 343.07 | 348.18 | 325.59 | 157 |
| 2025-05-09 | 338.00 | 339.68 | 336.26 | 339.66 | 317.63 | 32 |
| 2025-05-08 | 336.48 | 337.45 | 335.32 | 336.74 | 314.90 | 139 |
| 2025-05-07 | 344.57 | 345.78 | 344.57 | 345.78 | 323.35 | 41 |
| 2025-05-06 | 340.53 | 345.23 | 340.53 | 340.57 | 318.48 | 163 |
| 2025-05-05 | 340.89 | 340.89 | 336.33 | 339.91 | 317.86 | 756 |
| 2025-05-02 | 337.66 | 340.88 | 336.50 | 340.88 | 318.77 | 474 |
| 2025-04-30 | 335.01 | 335.39 | 329.91 | 334.35 | 312.66 | 49 |
| 2025-04-29 | 344.63 | 344.63 | 342.16 | 343.06 | 320.81 | 3,428 |
| 2025-04-28 | 342.38 | 345.21 | 342.38 | 342.85 | 320.61 | 289 |
| 2025-04-25 | 352.68 | 352.68 | 342.98 | 342.98 | 320.73 | 79 |
| 2025-04-24 | 348.40 | 351.00 | 348.40 | 349.18 | 326.53 | 716 |
| 2025-04-23 | 346.63 | 349.59 | 343.29 | 343.29 | 321.02 | 1,121 |
| 2025-04-22 | 341.70 | 343.14 | 339.60 | 339.60 | 317.57 | 378 |
| 2025-04-17 | 341.00 | 341.00 | 339.06 | 339.24 | 317.23 | 25 |
| 2025-04-16 | 336.41 | 336.41 | 336.41 | 336.41 | 314.59 | 5 |
| 2025-04-15 | 338.41 | 340.00 | 336.41 | 336.41 | 314.59 | 228 |
| 2025-04-14 | 334.11 | 334.95 | 332.32 | 334.29 | 312.60 | 130 |
| 2025-04-11 | 328.65 | 334.68 | 328.65 | 332.32 | 310.76 | 880 |
| 2025-04-10 | 327.00 | 327.00 | 319.53 | 319.53 | 298.80 | 292 |
| 2025-04-09 | 323.95 | 327.78 | 316.20 | 327.78 | 306.52 | 461 |
| 2025-04-08 | 325.12 | 327.12 | 308.53 | 308.53 | 288.52 | 1,653 |
| 2025-04-07 | 317.10 | 325.44 | 316.80 | 323.61 | 302.62 | 583 |
| 2025-04-04 | 322.97 | 323.00 | 315.67 | 317.10 | 296.53 | 153 |
| 2025-04-03 | 340.24 | 340.24 | 326.91 | 326.91 | 305.70 | 874 |
| 2025-04-02 | 341.00 | 341.03 | 338.27 | 340.35 | 318.27 | 261 |
| 2025-04-01 | 343.00 | 343.29 | 341.90 | 342.85 | 320.61 | 111 |
| 2025-03-31 | 344.90 | 344.90 | 338.78 | 343.70 | 321.40 | 392 |
| 2025-03-28 | 356.10 | 356.80 | 351.75 | 352.08 | 329.24 | 119 |
| 2025-03-27 | 357.08 | 360.36 | 356.88 | 360.36 | 336.98 | 24 |
| 2025-03-26 | 357.74 | 360.81 | 357.74 | 358.91 | 335.63 | 206 |
| 2025-03-25 | 360.73 | 360.73 | 357.19 | 357.19 | 334.02 | 15 |
| 2025-03-24 | 356.27 | 362.15 | 356.27 | 356.56 | 333.43 | 330 |
| 2025-03-21 | 354.48 | 354.48 | 352.00 | 353.00 | 330.10 | 171 |
| 2025-03-20 | 355.01 | 357.84 | 355.01 | 357.84 | 334.63 | 58 |
| 2025-03-19 | 360.74 | 362.00 | 360.15 | 361.15 | 337.72 | 11 |
| 2025-03-18 | 362.11 | 362.92 | 360.02 | 362.82 | 339.28 | 73 |
| 2025-03-17 | 361.12 | 363.00 | 361.12 | 361.74 | 338.27 | 10 |
| 2025-03-14 | 357.26 | 360.50 | 357.26 | 360.26 | 336.89 | 687 |
| 2025-03-13 | 351.36 | 357.00 | 351.36 | 355.60 | 332.53 | 62 |
| 2025-03-12 | 361.64 | 361.64 | 352.56 | 352.56 | 329.69 | 488 |
| 2025-03-11 | 363.49 | 363.49 | 358.20 | 361.64 | 338.18 | 731 |
| 2025-03-10 | 361.08 | 362.84 | 358.74 | 362.84 | 339.30 | 922 |
| 2025-03-07 | 353.00 | 363.51 | 353.00 | 359.83 | 336.49 | 1,110 |
| 2025-03-06 | 365.90 | 381.25 | 349.90 | 367.30 | 343.47 | 22,454 |
| 2025-03-05 | 354.54 | 367.67 | 354.54 | 358.07 | 334.84 | 190 |
| 2025-02-28 | 353.99 | 355.48 | 349.91 | 354.54 | 320.07 | 23 |
| 2025-02-27 | 359.62 | 359.62 | 355.00 | 355.00 | 320.49 | 74 |
| 2025-02-26 | 353.90 | 359.25 | 349.99 | 358.87 | 323.98 | 879 |
| 2025-02-25 | 360.70 | 361.08 | 353.23 | 354.48 | 320.02 | 483 |
| 2025-02-24 | 362.88 | 362.93 | 360.46 | 362.93 | 327.64 | 123 |
| 2025-02-21 | 366.72 | 366.72 | 363.11 | 363.11 | 327.81 | 40 |
| 2025-02-20 | 363.65 | 367.00 | 363.39 | 366.91 | 331.24 | 63 |
| 2025-02-19 | 359.00 | 360.20 | 350.00 | 356.99 | 322.28 | 1,203 |
| 2025-02-18 | 363.70 | 365.00 | 362.88 | 365.00 | 329.51 | 1,102 |
| 2025-02-17 | 359.00 | 363.00 | 350.00 | 355.99 | 321.38 | 3,045 |
| 2025-02-14 | 365.01 | 371.00 | 360.00 | 360.00 | 325.00 | 18,347 |
| 2025-02-13 | 360.00 | 365.76 | 350.00 | 350.00 | 315.97 | 189 |
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.