Rio Tinto Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	58.430	58.590	57.870	58.590	47.694	29,780
2023-06-28	59.170	59.190	57.760	58.420	47.556	35,461
2023-06-27	59.670	59.800	58.320	59.000	48.028	32,209
2023-06-26	58.600	58.880	58.010	58.640	47.735	22,370
2023-06-23	59.120	59.460	58.110	58.400	47.539	33,878
2023-06-22	58.950	59.640	58.750	59.030	48.052	42,220
2023-06-21	59.970	60.210	59.350	59.350	48.313	68,316
2023-06-20	61.160	61.490	60.330	60.540	49.281	28,293
2023-06-19	61.590	61.700	60.990	60.990	49.648	50,738
2023-06-16	63.000	63.000	61.690	62.000	50.470	18,180
2023-06-15	62.150	62.620	61.530	62.450	50.836	20,674
2023-06-14	61.030	63.410	61.020	62.810	51.129	56,801
2023-06-13	60.170	61.200	60.050	61.190	49.811	43,513
2023-06-12	59.540	59.710	58.790	58.970	48.003	47,434
2023-06-09	60.310	60.600	59.940	60.210	49.013	40,372
2023-06-08	60.220	60.330	59.610	59.610	48.524	39,383
2023-06-07	59.180	60.250	58.870	59.830	48.703	61,857
2023-06-06	59.070	59.640	58.420	59.640	48.549	61,620
2023-06-05	58.790	59.220	58.200	58.680	47.767	66,335
2023-06-02	58.040	59.880	57.870	59.010	48.036	68,399
2023-06-01	56.740	57.230	56.120	56.760	46.204	263,945
2023-05-31	55.890	56.620	55.750	55.950	45.545	40,227
2023-05-30	56.960	57.620	56.200	56.200	45.749	69,667
2023-05-29	57.630	58.200	57.380	57.830	47.075	10,674
2023-05-26	57.020	57.330	56.720	57.300	46.644	47,415
2023-05-25	55.220	56.100	54.990	55.130	44.877	55,808
2023-05-24	55.660	56.050	55.070	55.480	45.162	102,752
2023-05-23	56.770	57.110	56.500	56.950	46.359	95,177
2023-05-22	56.640	57.300	56.520	57.110	46.489	101,612
2023-05-19	58.100	58.210	57.180	57.180	46.546	32,109
2023-05-18	57.780	57.810	56.900	57.510	46.815	14,443
2023-05-17	56.920	57.940	56.920	57.930	47.157	19,533
2023-05-16	57.060	57.840	56.860	56.920	46.335	320,953
2023-05-15	57.370	57.780	57.130	57.400	46.725	21,313
2023-05-12	56.540	57.130	56.350	57.130	46.506	22,978
2023-05-11	57.120	57.510	55.700	56.470	45.968	61,245
2023-05-10	58.260	59.100	57.470	57.470	46.782	24,292
2023-05-09	58.220	58.220	57.640	57.910	47.140	34,063
2023-05-08	58.330	58.800	57.630	58.540	47.653	30,681
2023-05-05	56.520	57.800	56.520	57.800	47.051	27,824
2023-05-04	56.520	56.890	55.720	55.720	45.358	46,827
2023-05-03	56.570	56.890	56.380	56.730	46.180	25,094
2023-05-02	57.680	57.800	56.000	56.000	45.586	74,338
2023-04-28	57.210	58.130	56.600	58.130	47.320	35,320
2023-04-27	56.880	57.660	56.880	57.450	46.766	30,970
2023-04-26	57.590	58.290	57.130	57.220	46.579	64,708
2023-04-25	57.910	57.910	56.470	56.670	46.131	78,308
2023-04-24	57.960	59.090	57.820	58.520	47.637	71,863
2023-04-21	60.160	60.520	58.270	58.510	47.629	103,559
2023-04-20	62.610	62.740	62.090	62.230	50.657	20,735
2023-04-19	63.770	63.970	62.890	63.130	51.390	20,872
2023-04-18	64.100	64.200	63.620	64.200	52.261	28,454
2023-04-17	63.450	63.730	62.940	63.330	51.553	26,275
2023-04-14	63.540	63.540	61.950	62.020	50.486	75,576
2023-04-13	63.040	63.950	62.870	63.060	51.333	44,099
2023-04-12	63.750	64.150	63.070	63.350	51.569	44,495
2023-04-11	62.660	64.250	62.410	64.250	52.301	24,684
2023-04-06	61.860	62.210	60.960	61.090	49.729	22,547
2023-04-05	61.680	61.680	60.410	61.140	49.770	31,567
2023-04-04	62.750	62.960	61.060	61.110	49.745	47,533

← NewerPage 15 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.