Rio Tinto Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	458.93	458.93	451.26	452.50	452.50	312
2026-10-16	459.20	467.10	456.78	458.94	458.94	86
2026-10-15	455.49	460.64	449.18	459.50	459.50	331
2026-10-14	475.61	475.61	457.17	459.44	459.44	264
2026-10-13	471.40	471.40	465.28	470.90	470.90	196
2026-10-09	470.47	471.75	469.87	471.41	471.41	48
2026-10-08	464.68	469.42	461.56	469.42	469.42	59
2026-10-07	466.90	466.90	463.69	466.28	466.28	323
2026-10-06	471.84	478.45	469.42	478.45	478.45	679
2026-10-05	481.00	481.00	469.18	480.60	480.60	767
2026-10-02	488.58	491.00	487.69	491.00	491.00	275
2026-10-01	485.00	485.00	478.78	484.44	484.44	1,095
2026-09-30	496.00	501.28	488.00	488.04	488.04	200
2026-09-29	496.00	496.00	489.52	489.52	489.52	640
2026-09-28	487.00	494.25	484.81	493.32	493.32	1,038
2026-09-25	489.48	499.77	487.50	499.77	499.77	130
2026-09-24	489.85	489.85	486.25	488.87	488.87	46
2026-09-23	493.00	493.00	488.35	490.25	490.25	203
2026-09-22	502.88	502.88	493.98	499.75	499.75	41
2026-09-21	501.51	501.51	493.28	495.50	495.50	798
2026-09-18	508.83	508.83	498.55	499.24	499.24	47
2026-09-17	500.94	505.93	500.51	503.79	503.79	561
2026-09-16	499.02	505.03	491.44	491.44	491.44	303
2026-09-15	501.01	510.00	498.31	510.00	510.00	118
2026-09-14	506.00	506.00	499.55	504.75	504.75	124
2026-09-11	510.00	510.65	508.98	509.98	509.98	1,272
2026-09-10	518.08	518.08	504.81	507.21	507.21	2,632
2026-09-09	530.69	531.29	526.88	530.96	530.96	1,013
2026-09-08	534.89	537.32	529.07	529.34	529.34	1,477
2026-09-04	524.23	531.57	524.04	531.57	531.57	1,110
2026-09-03	529.88	530.87	522.64	523.69	523.69	206
2026-09-02	524.62	530.71	519.75	522.71	522.71	4,081
2026-09-01	527.12	532.15	522.73	522.73	522.73	8,003
2026-08-31	538.65	538.65	529.85	530.43	530.43	10,216
2026-08-28	539.05	541.34	536.22	537.31	537.31	4,562
2026-08-27	535.42	542.92	535.42	542.47	542.47	912
2026-08-26	550.99	550.99	539.56	539.56	539.56	2,099
2026-08-25	541.06	549.88	540.56	545.53	545.53	2,341
2026-08-24	542.86	544.30	536.70	539.94	539.94	4,210
2026-08-21	538.24	542.15	538.24	540.94	540.94	2,864
2026-08-20	516.26	532.52	515.21	531.22	531.22	1,465
2026-08-19	511.13	521.96	510.98	519.73	519.73	3,554
2026-08-18	500.54	506.44	500.52	505.97	505.97	668
2026-08-17	500.58	504.68	498.50	504.50	504.50	2,064
2026-08-14	492.42	505.44	492.42	501.05	501.05	1,569
2026-08-13	510.00	510.00	490.00	490.00	490.00	1,054
2026-08-12	522.00	570.00	510.00	521.26	510.45	3,364
2026-08-11	506.83	523.17	506.83	520.00	509.22	870
2026-08-10	514.82	522.24	514.12	517.17	506.45	1,348
2026-08-07	500.29	518.00	500.29	515.75	505.49	6,700
2026-08-06	519.00	519.00	509.36	510.50	500.35	4,234
2026-08-05	507.77	522.94	507.77	522.45	512.06	4,286
2026-08-04	503.00	510.58	501.91	507.77	497.67	4,053
2026-08-03	484.85	487.53	480.12	485.37	475.72	694
2026-07-31	493.39	493.83	492.00	492.00	482.21	16
2026-07-30	495.00	495.81	486.49	494.15	484.32	1,674
2026-07-29	473.59	482.30	472.90	482.30	472.71	987
2026-07-28	468.90	470.55	468.40	468.89	459.56	13
2026-07-27	466.77	466.77	463.94	466.54	457.26	182
2026-07-24	465.51	465.88	465.51	465.76	456.50	9

Page 1 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.