Rio Tinto Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	66.030	66.780	65.070	66.050	55.304	106,053
2023-12-13	64.370	64.680	63.950	63.990	53.579	30,840
2023-12-12	65.350	65.900	64.130	64.730	54.199	38,416
2023-12-11	64.680	64.870	64.110	64.450	53.964	31,522
2023-12-08	65.340	65.630	64.970	65.190	54.584	51,004
2023-12-07	64.570	65.390	64.450	65.310	54.684	58,167
2023-12-06	64.710	65.000	64.410	64.510	54.015	51,031
2023-12-05	63.930	63.930	62.930	63.620	53.269	42,716
2023-12-04	64.000	64.260	63.600	63.970	53.562	45,876
2023-12-01	64.110	65.840	64.110	65.590	54.919	142,336
2023-11-30	63.480	63.590	62.740	62.750	52.541	42,445
2023-11-29	63.300	63.920	62.670	62.700	52.499	31,878
2023-11-28	62.730	63.030	62.300	62.860	52.633	20,738
2023-11-27	63.240	63.460	62.960	63.450	53.127	121,379
2023-11-24	63.500	63.740	63.320	63.680	53.320	240,143
2023-11-23	64.100	64.240	63.830	63.900	53.504	17,107
2023-11-22	64.350	64.350	63.550	63.690	53.328	132,305
2023-11-21	63.950	64.260	63.450	63.960	53.554	114,555
2023-11-20	62.790	63.450	62.570	63.450	53.127	65,163
2023-11-17	62.450	62.930	62.180	62.750	52.541	23,083
2023-11-16	62.470	62.880	61.880	61.880	51.812	86,011
2023-11-15	63.370	63.950	62.520	62.810	52.591	95,225
2023-11-14	61.860	63.150	60.850	62.400	52.248	224,559
2023-11-13	61.230	61.580	61.050	61.130	51.184	43,242
2023-11-10	60.570	60.740	59.940	60.540	50.690	39,038
2023-11-09	60.330	61.100	59.970	60.730	50.849	49,246
2023-11-08	60.720	61.010	60.130	60.410	50.582	18,981
2023-11-07	61.550	61.690	60.460	60.740	50.858	115,323
2023-11-06	62.090	62.570	61.990	62.190	52.072	126,036
2023-11-03	62.600	62.600	61.740	61.860	51.796	44,716
2023-11-02	62.010	62.550	61.970	62.350	52.206	274,404
2023-11-01	61.310	61.830	60.910	61.180	51.226	52,064
2023-10-31	60.370	61.230	60.240	60.680	50.808	115,068
2023-10-30	60.720	61.160	60.560	60.760	50.875	155,394
2023-10-27	60.500	60.580	59.900	60.280	50.473	240,480
2023-10-26	59.800	60.310	59.380	59.870	50.129	224,132
2023-10-25	59.650	60.470	59.360	59.800	50.071	275,684
2023-10-24	57.990	58.850	57.470	58.850	49.275	234,171
2023-10-23	57.120	57.270	56.170	56.770	47.534	253,932
2023-10-20	58.140	58.140	56.770	56.980	47.710	286,183
2023-10-19	59.190	59.440	58.480	59.000	49.401	397,264
2023-10-18	60.860	60.860	59.030	59.560	49.870	254,366
2023-10-17	60.210	60.990	59.810	60.990	51.067	215,886
2023-10-16	60.130	61.190	59.710	61.190	51.235	116,418
2023-10-13	59.720	59.720	58.830	59.280	49.635	40,042
2023-10-12	59.640	60.330	59.130	59.380	49.719	53,842
2023-10-11	59.100	59.640	58.880	58.880	49.300	66,915
2023-10-10	57.720	60.210	57.610	58.910	49.326	54,265
2023-10-09	58.030	58.290	57.050	57.670	48.287	46,575
2023-10-06	58.560	58.870	57.940	58.310	48.823	28,794
2023-10-05	57.600	58.030	57.330	57.660	48.279	55,543
2023-10-04	58.310	58.650	57.230	57.960	48.530	162,629
2023-10-03	59.460	59.700	58.420	58.850	49.275	181,269
2023-10-02	60.610	61.230	59.420	59.560	49.870	60,054
2023-09-29	60.700	61.250	60.390	60.390	50.565	33,136
2023-09-28	59.470	60.680	59.160	60.620	50.757	100,043
2023-09-27	58.810	59.860	58.660	59.270	49.627	36,287
2023-09-26	58.950	59.450	58.780	59.050	49.443	189,560
2023-09-25	58.820	59.390	58.380	59.390	49.728	220,856
2023-09-22	59.870	60.510	59.700	60.330	50.515	170,464

← NewerPage 13 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.