Rio Tinto Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	63.400	63.650	62.920	63.040	54.987	24,621
2024-06-06	62.860	63.530	62.590	63.530	55.414	28,479
2024-06-05	62.600	62.920	62.410	62.590	54.594	26,960
2024-06-04	63.270	63.270	62.450	62.780	54.760	34,357
2024-06-03	64.470	64.590	63.750	63.900	55.737	35,856
2024-05-31	64.720	64.720	64.110	64.180	55.981	15,714
2024-05-30	63.200	64.400	63.120	64.270	56.059	32,794
2024-05-29	65.230	65.400	64.250	64.510	56.269	65,582
2024-05-28	66.290	66.340	65.570	65.720	57.324	36,669
2024-05-27	67.220	68.500	65.350	66.450	57.961	21,065
2024-05-24	66.210	66.650	66.000	66.300	57.830	26,080
2024-05-23	66.610	67.060	66.250	66.680	58.162	26,217
2024-05-22	68.130	68.430	66.580	66.790	58.257	80,006
2024-05-21	67.380	68.410	67.180	68.260	59.540	51,423
2024-05-20	67.990	68.000	67.310	67.680	59.034	39,196
2024-05-17	66.000	67.690	66.000	67.590	58.955	84,536
2024-05-16	65.050	65.880	64.900	65.840	57.429	57,567
2024-05-15	65.200	65.540	63.680	64.300	56.086	32,415
2024-05-14	63.930	64.820	63.800	64.680	56.417	33,031
2024-05-13	64.540	64.940	64.310	64.810	56.530	35,788
2024-05-10	65.470	66.060	65.170	65.240	56.905	63,558
2024-05-09	64.500	65.060	64.450	64.880	56.591	10,125
2024-05-08	64.570	64.820	63.980	64.400	56.173	24,885
2024-05-07	64.900	65.360	64.880	65.200	56.871	48,188
2024-05-06	64.090	64.710	64.040	64.560	56.312	41,400
2024-05-03	64.150	64.290	63.620	63.910	55.745	26,574
2024-05-02	63.800	63.950	63.230	63.560	55.440	23,518
2024-04-30	64.150	64.540	63.940	64.140	55.946	28,442
2024-04-29	64.010	64.290	63.880	64.010	55.833	64,484
2024-04-26	64.030	64.400	63.600	63.600	55.475	43,914
2024-04-25	63.990	63.990	62.470	63.100	55.039	63,396
2024-04-24	63.730	64.360	63.120	63.550	55.431	78,108
2024-04-23	62.030	62.090	61.330	62.050	54.123	57,784
2024-04-22	62.830	63.410	62.580	62.910	54.873	41,284
2024-04-19	62.490	63.010	62.050	63.010	54.960	48,004
2024-04-18	63.160	63.570	62.900	63.100	55.039	47,993
2024-04-17	62.820	63.840	62.620	63.210	55.135	57,977
2024-04-16	62.110	62.280	61.020	61.640	53.765	58,316
2024-04-15	63.940	64.110	63.240	63.240	55.161	86,528
2024-04-12	62.590	63.960	62.540	63.210	55.135	92,011
2024-04-11	62.180	62.570	61.160	61.610	53.739	44,050
2024-04-10	62.090	62.520	60.860	61.340	53.504	52,749
2024-04-09	61.330	62.200	61.060	61.590	53.722	59,990
2024-04-08	59.440	60.860	59.110	60.680	52.928	72,193
2024-04-05	58.850	58.970	58.060	58.370	50.913	57,020
2024-04-04	59.710	60.550	59.460	59.780	52.143	46,913
2024-04-03	59.750	60.030	58.990	59.590	51.977	121,671
2024-04-02	60.360	60.740	60.050	60.330	52.623	121,283
2024-03-28	59.000	59.270	58.570	59.170	51.611	56,147
2024-03-27	57.600	58.320	57.450	58.320	50.870	58,196
2024-03-26	58.310	58.310	57.460	57.790	50.407	102,999
2024-03-25	58.950	59.210	58.700	58.960	51.428	34,110
2024-03-22	58.790	59.230	58.330	58.750	51.245	54,381
2024-03-21	59.360	59.640	58.980	59.260	51.689	43,671
2024-03-20	58.120	58.270	57.710	58.140	50.713	29,861
2024-03-19	58.350	58.390	57.600	58.270	50.826	673,122
2024-03-18	57.540	57.920	57.230	57.590	50.233	45,438
2024-03-15	56.970	57.750	56.490	57.030	49.744	66,787
2024-03-14	57.840	57.900	56.720	57.250	49.936	66,774
2024-03-13	57.360	57.980	56.770	57.820	50.433	98,334

← NewerPage 11 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.