Rio Tinto Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	57.490	57.570	56.650	56.760	50.923	47,469
2024-08-29	56.800	57.090	56.620	57.090	51.219	30,208
2024-08-28	56.560	56.740	56.370	56.550	50.734	37,243
2024-08-27	57.300	57.610	57.000	57.210	51.326	50,199
2024-08-26	56.460	57.650	56.380	57.090	51.219	39,826
2024-08-23	56.690	56.690	56.040	56.040	50.277	279,737
2024-08-22	56.540	56.710	56.310	56.390	50.591	33,304
2024-08-21	56.900	57.400	56.780	56.920	51.066	96,993
2024-08-20	56.470	56.700	56.010	56.120	50.348	53,639
2024-08-19	56.100	56.920	56.040	56.810	50.967	44,387
2024-08-16	55.860	56.010	55.220	55.740	50.007	101,130
2024-08-15	55.500	56.230	55.200	55.890	50.142	98,904
2024-08-14	56.880	57.040	56.370	56.840	49.579	107,523
2024-08-13	57.890	58.130	57.750	57.970	50.564	34,046
2024-08-12	57.770	58.240	57.680	58.090	50.669	23,170
2024-08-09	58.770	58.870	57.380	57.790	50.407	43,392
2024-08-08	57.040	58.000	56.550	57.800	50.416	37,964
2024-08-07	57.490	57.890	57.170	57.650	50.285	71,263
2024-08-06	57.270	57.620	56.710	57.430	50.093	48,219
2024-08-05	56.760	57.650	56.390	57.620	50.259	99,306
2024-08-02	59.010	59.460	57.890	58.100	50.678	63,981
2024-08-01	60.480	60.480	59.380	59.430	51.838	47,636
2024-07-31	59.540	60.280	58.920	59.800	52.160	68,322
2024-07-30	58.610	59.040	58.420	58.960	51.428	71,849
2024-07-29	60.130	60.130	59.550	59.650	52.030	33,936
2024-07-26	59.670	60.390	59.520	59.730	52.099	27,019
2024-07-25	58.170	59.260	57.970	59.200	51.637	50,501
2024-07-24	58.290	59.150	58.290	58.920	51.393	50,220
2024-07-23	58.200	58.540	58.000	58.310	50.861	76,362
2024-07-22	58.710	58.930	58.500	58.860	51.341	49,763
2024-07-19	59.030	59.110	58.310	58.520	51.044	136,045
2024-07-18	60.680	61.070	59.660	59.670	52.047	77,122
2024-07-17	60.040	61.090	59.890	60.470	52.745	47,004
2024-07-16	61.050	61.100	59.500	60.530	52.797	160,032
2024-07-15	62.280	62.600	61.800	62.080	54.149	43,673
2024-07-12	62.810	63.170	62.150	62.880	54.847	68,193
2024-07-11	62.390	62.880	62.330	62.510	54.524	39,944
2024-07-10	61.410	62.150	61.260	62.150	54.210	41,112
2024-07-09	62.480	62.670	61.750	61.950	54.036	24,237
2024-07-08	61.750	62.220	61.660	61.790	53.896	24,868
2024-07-05	63.320	63.320	62.100	62.400	54.428	55,979
2024-07-04	63.340	63.520	63.180	63.340	55.248	19,748
2024-07-03	62.550	63.400	62.320	63.150	55.082	37,400
2024-07-02	61.610	61.610	60.940	61.180	53.364	32,154
2024-07-01	62.030	62.260	61.660	61.890	53.983	20,693
2024-06-28	61.470	62.140	61.470	61.570	53.704	28,794
2024-06-27	62.080	62.150	61.290	61.390	53.547	34,371
2024-06-26	62.970	63.380	62.440	62.440	54.463	24,370
2024-06-25	62.450	62.560	62.160	62.210	54.263	20,575
2024-06-24	61.570	62.510	61.300	61.950	54.036	25,265
2024-06-21	62.120	62.530	61.690	61.960	54.045	45,861
2024-06-20	62.120	62.600	61.940	62.510	54.524	72,699
2024-06-19	61.920	62.350	61.920	62.210	54.263	17,234
2024-06-18	61.570	61.830	60.980	61.730	53.844	30,524
2024-06-17	61.160	61.400	60.740	61.400	53.556	32,177
2024-06-14	62.020	62.140	61.600	62.060	54.132	21,820
2024-06-13	61.910	62.210	61.720	62.190	54.245	17,350
2024-06-12	62.500	63.180	62.200	62.250	54.297	22,962
2024-06-11	62.030	62.320	61.660	62.320	54.359	62,730
2024-06-10	62.810	63.450	62.740	63.450	55.344	17,393

← NewerPage 10 of 22 · 1,275 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.