Rio Tinto Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	57.300	58.550	56.900	57.650	50.285	63,714
2024-03-11	56.110	56.940	55.510	56.940	49.666	180,842
2024-03-08	58.110	58.140	57.460	57.750	50.372	82,235
2024-03-07	57.810	59.140	57.730	58.410	50.948	61,512
2024-03-06	59.440	60.290	59.390	59.800	50.071	55,373
2024-03-05	59.350	59.390	58.800	59.150	49.527	64,896
2024-03-04	59.970	60.010	59.400	59.780	50.054	66,162
2024-03-01	60.020	61.280	59.510	60.280	50.473	48,046
2024-02-29	59.780	60.040	59.690	59.760	50.037	25,400
2024-02-28	59.470	59.700	58.900	59.390	49.728	63,751
2024-02-27	60.360	60.490	59.940	59.950	50.196	36,971
2024-02-26	59.840	60.090	59.150	59.430	49.761	84,006
2024-02-23	61.180	61.400	60.890	61.060	51.126	23,708
2024-02-22	61.340	61.480	60.520	60.520	50.674	32,547
2024-02-21	60.860	61.140	59.780	60.420	50.590	49,287
2024-02-20	62.380	62.380	61.050	61.370	51.385	97,144
2024-02-19	64.240	64.240	63.280	63.450	53.127	21,422
2024-02-16	64.040	64.910	63.680	64.720	54.190	63,485
2024-02-15	62.410	62.770	62.260	62.720	52.516	23,396
2024-02-14	62.400	62.610	61.960	62.360	52.214	32,433
2024-02-13	63.520	63.850	62.380	62.390	52.239	32,533
2024-02-12	62.710	63.410	62.650	63.100	52.834	27,052
2024-02-09	63.430	63.490	62.570	62.570	52.390	26,690
2024-02-08	63.720	64.180	62.970	63.040	52.784	25,216
2024-02-07	63.750	63.870	63.120	63.120	52.851	19,463
2024-02-06	63.530	63.700	62.940	63.330	53.026	32,733
2024-02-05	63.350	63.780	62.560	62.590	52.407	30,160
2024-02-02	64.170	64.370	63.590	63.590	53.244	39,151
2024-02-01	64.280	64.680	64.100	64.210	53.763	40,460
2024-01-31	64.800	65.000	64.500	64.760	54.224	19,287
2024-01-30	65.400	65.520	64.310	64.370	53.897	101,455
2024-01-29	65.120	65.790	65.090	65.500	54.843	86,874
2024-01-26	64.650	65.550	64.550	65.390	54.751	16,873
2024-01-25	65.000	65.020	64.000	64.400	53.922	41,162
2024-01-24	65.100	65.150	64.200	64.570	54.065	168,264
2024-01-23	63.110	63.940	62.910	63.720	53.353	55,667
2024-01-22	63.110	63.110	61.650	61.850	51.787	54,698
2024-01-19	63.910	64.110	62.850	63.120	52.851	26,683
2024-01-18	63.570	64.150	63.350	63.370	53.060	42,430
2024-01-17	62.480	62.980	62.310	62.700	52.499	40,002
2024-01-16	63.140	64.410	63.060	63.510	53.177	36,209
2024-01-15	64.320	64.410	63.410	63.680	53.320	37,444
2024-01-12	64.650	64.650	64.000	64.170	53.730	69,031
2024-01-11	65.410	65.410	63.310	63.310	53.010	29,028
2024-01-10	64.520	64.740	64.120	64.160	53.721	149,032
2024-01-09	65.720	65.790	64.810	65.200	54.592	587,826
2024-01-08	66.010	66.300	65.600	66.120	55.363	21,599
2024-01-05	66.200	66.680	65.690	66.280	55.497	28,723
2024-01-04	67.320	67.610	66.660	66.720	55.865	18,400
2024-01-03	67.710	67.970	66.530	67.100	56.183	54,110
2024-01-02	68.130	68.250	67.250	67.870	56.828	50,918
2023-12-29	67.720	67.780	67.260	67.260	56.317	17,688
2023-12-28	67.990	68.000	67.120	67.290	56.342	31,127
2023-12-27	67.560	67.730	67.030	67.060	56.150	43,160
2023-12-22	66.870	67.860	66.870	67.080	56.166	31,945
2023-12-21	67.470	67.790	66.950	67.330	56.376	44,778
2023-12-20	67.630	67.740	66.660	66.660	55.815	30,166
2023-12-19	67.000	67.500	66.890	67.500	56.518	49,745
2023-12-18	66.720	67.260	66.460	66.810	55.940	42,281
2023-12-15	66.610	67.360	66.250	66.710	55.857	131,510

← NewerPage 12 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.