Rio Tinto Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	80.130	81.530	79.730	81.240	81.240	42,728
2026-10-15	78.900	80.900	78.390	80.540	80.540	46,115
2026-10-14	82.200	83.320	81.540	82.120	82.120	34,942
2026-10-13	83.440	84.600	83.060	83.140	83.140	21,168
2026-10-12	84.320	84.740	83.840	84.680	84.680	32,763
2026-10-09	83.960	84.580	83.560	84.360	84.360	21,574
2026-10-08	81.340	83.210	81.330	82.840	82.840	53,364
2026-10-07	83.820	84.770	82.910	83.080	83.080	37,645
2026-10-06	84.820	85.540	83.850	84.660	84.660	30,251
2026-10-05	83.800	84.810	83.570	84.560	84.560	24,064
2026-10-02	82.440	83.540	82.190	82.710	82.710	50,574
2026-10-01	82.680	82.760	81.050	81.920	81.920	43,668
2026-09-30	84.620	85.310	83.080	83.080	83.080	48,574
2026-09-29	83.440	84.340	82.400	82.520	82.520	36,770
2026-09-28	81.640	82.720	80.990	82.380	82.380	42,635
2026-09-25	83.600	83.600	82.030	82.380	82.380	174,609
2026-09-24	83.360	84.200	82.440	82.440	82.440	33,090
2026-09-23	84.650	84.770	83.300	83.980	83.980	109,063
2026-09-22	84.950	84.950	83.910	84.350	84.350	47,298
2026-09-21	85.260	86.040	84.370	84.400	84.400	20,878
2026-09-18	85.400	85.880	84.300	84.440	84.440	21,463
2026-09-17	84.400	85.490	84.010	85.480	85.480	13,540
2026-09-16	84.690	85.070	84.120	84.280	84.280	17,120
2026-09-15	83.680	84.440	82.600	83.680	83.680	17,799
2026-09-14	85.160	85.370	83.630	84.240	84.240	16,054
2026-09-11	85.990	86.620	85.000	86.230	86.230	30,402
2026-09-10	88.700	88.840	85.240	85.920	85.920	38,850
2026-09-09	90.100	90.580	88.610	88.970	88.970	19,584
2026-09-08	89.150	91.000	88.530	90.200	90.200	25,310
2026-09-07	88.720	89.410	88.530	89.410	89.410	14,871
2026-09-04	87.620	89.080	87.580	88.960	88.960	31,492
2026-09-03	88.280	89.780	88.160	88.700	88.700	27,862
2026-09-02	87.500	89.120	87.110	88.240	88.240	15,035
2026-09-01	89.220	90.240	87.770	88.530	88.530	25,523
2026-08-31	88.050	90.100	87.490	88.520	88.520	22,901
2026-08-28	89.920	90.420	89.040	89.830	89.830	20,719
2026-08-27	89.120	89.780	88.610	89.780	89.780	24,803
2026-08-26	91.140	91.210	90.030	90.110	90.110	37,352
2026-08-25	89.940	90.620	89.510	90.600	90.600	23,449
2026-08-24	89.730	90.620	89.680	89.930	89.930	43,437
2026-08-21	87.980	89.750	87.780	89.560	89.560	48,480
2026-08-20	85.800	87.840	84.530	87.810	87.810	33,253
2026-08-19	84.200	86.420	83.610	86.280	86.280	28,607
2026-08-18	82.800	83.810	82.450	83.290	83.290	38,188
2026-08-17	83.820	83.890	82.730	83.580	83.580	45,939
2026-08-14	82.600	83.500	82.440	82.800	82.800	57,901
2026-08-13	84.810	84.900	83.660	83.920	83.920	63,964
2026-08-12	88.380	89.440	88.160	88.160	86.318	20,532
2026-08-11	88.520	88.870	87.880	87.960	86.122	39,615
2026-08-10	87.860	88.340	87.170	87.980	86.142	32,130
2026-08-07	87.640	87.920	86.750	87.860	86.024	44,085
2026-08-06	87.070	88.540	86.630	87.110	85.290	47,015
2026-08-05	87.420	87.830	86.650	87.630	85.799	35,357
2026-08-04	84.660	86.400	84.480	85.480	83.694	31,453
2026-08-03	84.330	84.560	82.300	82.940	81.207	35,111
2026-07-31	84.480	85.590	83.170	83.990	82.235	73,436
2026-07-30	83.440	84.920	82.540	83.280	81.540	100,255
2026-07-29	81.410	82.680	80.830	81.600	79.895	74,106
2026-07-28	79.920	80.300	79.120	80.260	78.583	41,294
2026-07-27	81.360	81.360	79.730	80.410	78.730	40,448

Page 1 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	1.8571 GBP
2026-03-05	2.2733 GBP
2025-08-14	1.2871 GBP
2025-03-06	2.0862 GBP
2024-08-15	1.5910 GBP
2024-03-07	2.4155 GBP
2023-08-10	1.6319 GBP
2023-03-09	2.1971 GBP
2022-08-11	2.6272 GBP
2022-03-10	4.1764 GBP
2021-08-12	4.7902 GBP
2021-03-04	3.4098 GBP
2020-08-06	1.4194 GBP
2020-03-05	2.1037 GBP
2019-08-08	2.0524 GBP
2019-03-07	3.7875 GBP

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.