Rio Tinto Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 357.12 | 357.12 | 349.90 | 351.50 | 317.33 | 95 |
| 2024-11-11 | 365.00 | 365.93 | 360.68 | 361.44 | 326.30 | 176 |
| 2024-11-08 | 372.40 | 373.24 | 369.56 | 369.56 | 333.63 | 234 |
| 2024-11-07 | 381.47 | 386.50 | 363.35 | 384.00 | 346.67 | 186 |
| 2024-11-06 | 370.88 | 373.83 | 370.88 | 372.02 | 335.85 | 26 |
| 2024-11-05 | 378.65 | 380.75 | 375.45 | 375.45 | 338.95 | 51 |
| 2024-11-04 | 381.14 | 381.14 | 375.80 | 377.48 | 340.78 | 4,638 |
| 2024-11-01 | 380.80 | 383.00 | 379.70 | 381.76 | 344.64 | 75 |
| 2024-10-31 | 373.73 | 376.86 | 373.00 | 376.86 | 340.22 | 542 |
| 2024-10-30 | 380.38 | 380.38 | 379.99 | 379.99 | 343.05 | 12 |
| 2024-10-29 | 380.80 | 384.56 | 380.80 | 383.80 | 346.49 | 85 |
| 2024-10-28 | 374.40 | 378.14 | 374.40 | 377.38 | 340.69 | 1,057 |
| 2024-10-25 | 373.52 | 374.41 | 371.75 | 371.75 | 335.61 | 90 |
| 2024-10-24 | 371.61 | 371.61 | 365.56 | 365.56 | 330.02 | 993 |
| 2024-10-23 | 367.41 | 368.15 | 366.00 | 367.93 | 332.16 | 76 |
| 2024-10-22 | 368.02 | 373.70 | 368.02 | 373.70 | 337.37 | 57 |
| 2024-10-21 | 359.10 | 374.44 | 359.10 | 370.37 | 334.36 | 241 |
| 2024-10-18 | 370.74 | 372.96 | 369.74 | 372.45 | 336.24 | 160 |
| 2024-10-17 | 368.15 | 369.26 | 365.67 | 369.26 | 333.36 | 88 |
| 2024-10-16 | 376.20 | 376.20 | 371.23 | 371.23 | 335.14 | 994 |
| 2024-10-15 | 375.41 | 375.41 | 375.06 | 375.20 | 338.72 | 62 |
| 2024-10-14 | 374.30 | 378.00 | 374.30 | 378.00 | 341.25 | 76 |
| 2024-10-11 | 373.34 | 378.99 | 373.34 | 378.00 | 341.25 | 32 |
| 2024-10-10 | 370.00 | 371.71 | 370.00 | 371.71 | 335.57 | 320 |
| 2024-10-09 | 374.24 | 374.24 | 365.08 | 370.17 | 334.18 | 720 |
| 2024-10-08 | 365.74 | 368.60 | 365.74 | 366.30 | 330.69 | 1,215 |
| 2024-10-07 | 377.29 | 382.22 | 377.29 | 381.07 | 344.02 | 401 |
| 2024-10-04 | 381.80 | 381.80 | 379.40 | 379.50 | 342.60 | 207 |
| 2024-10-03 | 380.25 | 383.77 | 380.25 | 381.77 | 344.65 | 49 |
| 2024-10-02 | 390.36 | 390.36 | 385.32 | 386.63 | 349.04 | 504 |
| 2024-10-01 | 383.76 | 387.71 | 383.37 | 386.49 | 348.91 | 171 |
| 2024-09-30 | 387.60 | 387.78 | 385.71 | 386.10 | 348.56 | 651 |
| 2024-09-27 | 387.69 | 388.00 | 386.84 | 387.60 | 349.92 | 196 |
| 2024-09-26 | 381.02 | 387.69 | 381.02 | 387.69 | 350.00 | 1,176 |
| 2024-09-25 | 370.03 | 372.29 | 369.78 | 371.11 | 335.03 | 141 |
| 2024-09-24 | 359.00 | 370.00 | 359.00 | 367.82 | 332.06 | 729 |
| 2024-09-23 | 353.14 | 359.20 | 353.14 | 359.20 | 324.28 | 375 |
| 2024-09-20 | 350.35 | 351.05 | 347.01 | 347.01 | 313.27 | 174 |
| 2024-09-19 | 355.01 | 355.01 | 351.76 | 352.98 | 318.66 | 1,264 |
| 2024-09-18 | 345.45 | 345.69 | 343.80 | 344.66 | 311.15 | 631 |
| 2024-09-17 | 348.25 | 348.25 | 342.50 | 342.50 | 309.20 | 271 |
| 2024-09-16 | 347.90 | 349.28 | 345.45 | 348.06 | 314.22 | 34 |
| 2024-09-13 | 348.61 | 349.61 | 347.17 | 347.90 | 314.08 | 1,033 |
| 2024-09-12 | 345.99 | 351.62 | 345.99 | 347.08 | 313.34 | 523 |
| 2024-09-11 | 340.11 | 345.10 | 340.11 | 345.06 | 311.51 | 526 |
| 2024-09-10 | 336.94 | 338.55 | 333.00 | 337.26 | 304.47 | 1,656 |
| 2024-09-09 | 336.51 | 338.97 | 334.59 | 334.59 | 302.06 | 134 |
| 2024-09-06 | 337.48 | 337.48 | 331.50 | 334.59 | 302.06 | 427 |
| 2024-09-05 | 339.33 | 341.00 | 335.71 | 335.71 | 303.07 | 966 |
| 2024-09-04 | 342.64 | 342.64 | 335.00 | 335.00 | 302.43 | 849 |
| 2024-09-03 | 349.85 | 349.85 | 339.00 | 340.55 | 307.44 | 1,564 |
| 2024-09-02 | 357.40 | 379.88 | 352.01 | 357.00 | 322.29 | 125 |
| 2024-08-30 | 355.97 | 357.84 | 352.36 | 352.36 | 318.10 | 846 |
| 2024-08-29 | 354.00 | 357.30 | 354.00 | 355.97 | 321.36 | 2,723 |
| 2024-08-28 | 348.26 | 349.65 | 346.71 | 349.65 | 315.66 | 51 |
| 2024-08-27 | 351.05 | 351.95 | 350.30 | 351.54 | 317.36 | 219 |
| 2024-08-26 | 344.03 | 352.84 | 344.03 | 348.01 | 314.18 | 346 |
| 2024-08-23 | 351.88 | 351.88 | 344.03 | 344.03 | 310.58 | 168 |
| 2024-08-22 | 347.00 | 351.86 | 346.50 | 351.86 | 317.65 | 2,933 |
| 2024-08-21 | 347.01 | 348.50 | 337.03 | 347.05 | 313.31 | 2,248 |
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.