Rio Tinto Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	60.670	60.920	59.500	60.020	50.255	176,601
2023-09-20	61.120	61.860	60.740	61.630	51.603	150,738
2023-09-19	61.220	61.840	61.040	61.440	51.444	119,829
2023-09-18	62.360	62.380	61.300	61.740	51.695	152,539
2023-09-15	62.120	62.820	61.700	62.390	52.239	76,031
2023-09-14	59.910	61.800	59.840	61.470	51.469	222,722
2023-09-13	58.680	58.960	58.440	58.940	49.351	94,600
2023-09-12	59.070	59.230	58.750	59.040	49.434	79,266
2023-09-11	58.590	59.420	58.580	59.420	49.753	158,415
2023-09-08	57.170	57.260	56.400	57.000	47.726	108,835
2023-09-07	58.070	58.130	56.970	57.430	48.086	93,371
2023-09-06	59.000	59.980	58.640	58.940	49.351	31,721
2023-09-05	59.290	59.970	58.960	59.290	49.644	66,894
2023-09-04	60.030	60.380	59.270	59.330	49.677	38,567
2023-09-01	58.390	59.180	58.130	58.900	49.317	33,532
2023-08-31	58.010	58.110	57.600	57.790	48.388	35,097
2023-08-30	57.520	57.850	57.290	57.550	48.187	41,613
2023-08-29	57.120	57.230	56.550	56.920	47.659	59,379
2023-08-28	56.200	57.150	56.200	57.080	47.793	21,433
2023-08-25	56.360	56.840	56.080	56.230	47.082	26,274
2023-08-24	56.930	56.930	55.700	56.190	47.048	42,073
2023-08-23	56.340	56.670	56.100	56.420	47.241	43,504
2023-08-22	55.040	56.310	54.990	55.790	46.713	49,070
2023-08-21	54.220	54.870	54.200	54.580	45.700	39,838
2023-08-18	54.490	54.720	54.130	54.480	45.616	33,053
2023-08-17	54.980	55.450	54.700	54.920	45.985	52,115
2023-08-16	53.600	54.200	53.460	54.040	45.248	73,010
2023-08-15	54.870	54.920	53.790	54.280	45.449	88,886
2023-08-14	54.660	55.320	54.390	54.580	45.700	113,425
2023-08-11	55.750	55.800	55.140	55.400	46.387	85,231
2023-08-10	56.200	56.620	55.930	56.200	47.057	102,336
2023-08-09	58.280	58.640	58.030	58.230	47.401	50,520
2023-08-08	57.540	57.970	57.200	57.660	46.937	69,012
2023-08-07	58.380	58.640	57.900	58.190	47.368	44,923
2023-08-04	58.380	58.700	57.950	58.700	47.784	54,117
2023-08-03	58.070	59.110	57.250	59.110	48.117	87,284
2023-08-02	59.120	59.120	58.190	58.190	47.368	84,802
2023-08-01	59.630	59.960	59.480	59.800	48.679	69,792
2023-07-31	60.680	60.690	60.230	60.330	49.110	46,083
2023-07-28	60.570	61.110	59.690	60.260	49.053	68,453
2023-07-27	60.300	62.420	60.300	61.410	49.990	59,842
2023-07-26	61.940	62.220	61.330	61.330	49.924	39,309
2023-07-25	62.470	63.640	62.450	63.300	51.528	70,228
2023-07-24	59.290	60.440	59.130	60.400	49.167	19,359
2023-07-21	59.790	60.160	59.490	59.940	48.793	20,147
2023-07-20	60.020	60.750	59.550	59.810	48.687	21,219
2023-07-19	59.180	59.390	58.520	58.720	47.800	31,491
2023-07-18	59.930	59.930	58.860	59.820	48.695	26,458
2023-07-17	60.070	60.390	59.450	59.460	48.402	35,028
2023-07-14	61.270	61.610	60.970	61.310	49.908	19,487
2023-07-13	60.570	61.600	60.390	61.600	50.144	41,144
2023-07-12	59.020	60.460	58.800	60.310	49.094	35,843
2023-07-11	58.170	58.690	57.990	58.560	47.670	53,492
2023-07-10	57.230	57.600	56.450	57.050	46.440	90,784
2023-07-07	57.760	58.180	57.560	57.980	47.197	35,121
2023-07-06	58.620	58.620	57.400	57.710	46.978	53,360
2023-07-05	58.830	59.160	58.600	59.070	48.085	44,946
2023-07-04	59.160	59.390	58.940	59.390	48.345	21,548
2023-07-03	59.230	60.170	59.150	59.660	48.565	40,798
2023-06-30	58.620	59.090	58.400	58.530	47.645	27,341

← NewerPage 14 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.