Rio Tinto Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 356.44 | 360.33 | 344.00 | 345.00 | 311.46 | 278 |
| 2025-02-11 | 350.01 | 355.23 | 350.01 | 355.23 | 320.69 | 93 |
| 2025-02-10 | 359.00 | 359.69 | 357.00 | 357.00 | 322.29 | 205 |
| 2025-02-07 | 359.11 | 361.44 | 359.00 | 359.00 | 324.10 | 556 |
| 2025-02-06 | 360.00 | 362.57 | 350.00 | 361.34 | 326.21 | 652 |
| 2025-02-05 | 357.79 | 357.79 | 346.50 | 354.62 | 320.14 | 389 |
| 2025-02-04 | 349.50 | 353.50 | 345.00 | 345.00 | 311.46 | 280 |
| 2025-02-03 | 345.80 | 351.01 | 345.80 | 347.51 | 313.72 | 195 |
| 2025-01-31 | 355.04 | 355.13 | 351.01 | 351.01 | 316.88 | 3,767 |
| 2025-01-30 | 346.31 | 358.15 | 346.31 | 357.00 | 322.29 | 15,508 |
| 2025-01-29 | 349.90 | 353.56 | 348.60 | 348.99 | 315.06 | 467 |
| 2025-01-28 | 357.50 | 358.21 | 350.29 | 351.00 | 316.87 | 144 |
| 2025-01-27 | 362.72 | 365.24 | 352.00 | 352.00 | 317.78 | 91 |
| 2025-01-24 | 349.90 | 367.60 | 349.90 | 360.00 | 325.00 | 658 |
| 2025-01-23 | 362.82 | 365.05 | 361.22 | 364.57 | 329.13 | 445 |
| 2025-01-22 | 369.90 | 371.20 | 355.48 | 357.50 | 322.74 | 111 |
| 2025-01-21 | 373.50 | 375.01 | 355.12 | 355.12 | 320.59 | 7,307 |
| 2025-01-20 | 369.89 | 371.51 | 362.80 | 365.00 | 329.51 | 9,967 |
| 2025-01-17 | 357.95 | 371.49 | 341.00 | 369.89 | 333.93 | 3,016 |
| 2025-01-16 | 364.81 | 364.81 | 357.92 | 357.95 | 323.15 | 2,504 |
| 2025-01-15 | 366.16 | 368.00 | 364.70 | 365.77 | 330.21 | 3,783 |
| 2025-01-14 | 363.60 | 364.98 | 362.05 | 364.97 | 329.49 | 1,094 |
| 2025-01-13 | 363.26 | 363.26 | 358.00 | 362.00 | 326.81 | 1,140 |
| 2025-01-10 | 355.00 | 362.77 | 349.92 | 359.66 | 324.69 | 8,149 |
| 2025-01-09 | 361.34 | 361.34 | 350.00 | 351.32 | 317.16 | 3,501 |
| 2025-01-08 | 352.50 | 360.32 | 352.50 | 357.06 | 322.35 | 12,091 |
| 2025-01-07 | 357.12 | 357.12 | 353.07 | 353.82 | 319.42 | 141 |
| 2025-01-06 | 359.07 | 362.52 | 356.78 | 356.78 | 322.09 | 81 |
| 2025-01-03 | 359.66 | 365.71 | 359.10 | 365.71 | 330.15 | 401 |
| 2025-01-02 | 366.96 | 368.77 | 359.37 | 361.97 | 326.78 | 845 |
| 2024-12-30 | 365.68 | 367.69 | 361.86 | 366.96 | 331.28 | 584 |
| 2024-12-27 | 366.67 | 368.41 | 364.08 | 364.08 | 328.68 | 181 |
| 2024-12-26 | 372.96 | 372.96 | 363.88 | 365.94 | 330.36 | 477 |
| 2024-12-23 | 360.77 | 366.71 | 360.00 | 366.71 | 331.06 | 144 |
| 2024-12-20 | 357.84 | 359.77 | 356.10 | 356.49 | 321.83 | 76 |
| 2024-12-19 | 371.80 | 371.80 | 359.00 | 360.00 | 325.00 | 311 |
| 2024-12-18 | 375.14 | 375.81 | 372.23 | 375.61 | 339.09 | 1,205 |
| 2024-12-17 | 375.20 | 378.86 | 373.80 | 376.30 | 339.71 | 127 |
| 2024-12-16 | 373.24 | 375.31 | 371.26 | 375.19 | 338.71 | 232 |
| 2024-12-13 | 378.01 | 378.86 | 371.97 | 375.04 | 338.58 | 142 |
| 2024-12-12 | 379.00 | 384.08 | 377.76 | 378.01 | 341.26 | 1,278 |
| 2024-12-11 | 392.59 | 392.59 | 383.52 | 392.00 | 353.89 | 500 |
| 2024-12-10 | 394.68 | 394.68 | 390.50 | 392.59 | 354.42 | 100 |
| 2024-12-09 | 395.08 | 399.00 | 394.24 | 395.45 | 357.00 | 161 |
| 2024-12-06 | 380.80 | 381.41 | 375.79 | 375.79 | 339.25 | 280 |
| 2024-12-05 | 389.16 | 389.16 | 377.87 | 380.80 | 343.78 | 88 |
| 2024-12-04 | 383.80 | 385.30 | 381.51 | 385.30 | 347.84 | 1,155 |
| 2024-12-03 | 385.30 | 390.77 | 384.72 | 387.17 | 349.53 | 313 |
| 2024-12-02 | 384.56 | 386.08 | 380.38 | 385.31 | 347.85 | 1,756 |
| 2024-11-29 | 356.01 | 381.01 | 356.01 | 370.00 | 334.03 | 1,347 |
| 2024-11-28 | 389.50 | 389.50 | 358.20 | 362.80 | 327.53 | 10,194 |
| 2024-11-27 | 360.74 | 370.16 | 360.74 | 368.48 | 332.66 | 13 |
| 2024-11-26 | 364.76 | 364.82 | 358.40 | 360.75 | 325.68 | 82 |
| 2024-11-25 | 368.28 | 368.28 | 365.75 | 367.28 | 331.57 | 138 |
| 2024-11-22 | 361.44 | 362.89 | 360.72 | 362.89 | 327.61 | 206 |
| 2024-11-21 | 361.44 | 363.24 | 361.44 | 363.14 | 327.83 | 632 |
| 2024-11-19 | 360.21 | 361.44 | 357.09 | 361.44 | 326.30 | 97 |
| 2024-11-18 | 354.20 | 357.70 | 354.16 | 356.65 | 321.98 | 471 |
| 2024-11-14 | 348.60 | 349.96 | 348.50 | 348.96 | 315.03 | 73 |
| 2024-11-13 | 350.00 | 353.50 | 349.00 | 352.45 | 318.18 | 595 |
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.