Rio Tinto Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	62.970	63.000	62.100	62.110	50.559	31,126
2023-03-31	63.070	63.450	62.160	63.450	51.650	42,402
2023-03-30	62.320	62.820	62.010	62.140	50.584	30,522
2023-03-29	61.440	61.970	61.170	61.530	50.087	24,043
2023-03-28	60.920	61.300	60.450	60.880	49.558	17,907
2023-03-27	60.790	60.790	59.380	59.720	48.614	59,212
2023-03-24	60.160	61.250	59.160	60.490	49.241	191,494
2023-03-23	60.520	60.870	59.440	60.260	49.053	35,081
2023-03-22	60.800	61.240	60.280	60.770	49.469	37,266
2023-03-21	62.250	62.390	60.850	60.850	49.534	48,094
2023-03-20	61.020	62.160	60.500	61.730	50.250	51,920
2023-03-17	62.470	62.990	60.200	60.200	49.005	53,870
2023-03-16	62.400	62.530	60.510	61.290	49.892	35,379
2023-03-15	63.840	64.210	61.570	61.900	50.388	34,647
2023-03-14	63.860	65.010	63.220	65.010	52.920	36,441
2023-03-13	64.580	64.650	62.230	63.480	51.675	69,533
2023-03-10	63.800	64.780	63.600	64.660	52.635	45,106
2023-03-09	65.680	66.060	64.730	65.650	53.441	47,831
2023-03-08	67.310	68.170	67.120	68.120	53.678	41,248
2023-03-07	68.750	68.820	66.950	67.070	52.850	52,277
2023-03-06	69.670	69.760	67.850	68.090	53.654	62,113
2023-03-03	70.090	71.240	70.080	70.500	55.553	44,323
2023-03-02	68.460	69.290	68.100	68.470	53.954	30,821
2023-03-01	68.200	68.770	67.550	68.200	53.741	49,554
2023-02-28	64.590	66.370	64.460	66.370	52.299	21,902
2023-02-27	65.250	65.550	64.520	64.960	51.188	46,147
2023-02-24	66.720	66.720	65.000	65.000	51.219	30,659
2023-02-23	68.810	68.810	67.000	67.000	52.795	32,386
2023-02-22	70.190	70.290	67.690	68.810	54.222	55,094
2023-02-21	71.330	71.680	70.600	71.290	56.176	30,834
2023-02-20	70.290	72.040	70.170	71.570	56.396	26,090
2023-02-17	69.560	70.010	69.250	69.820	55.017	20,415
2023-02-16	69.740	70.320	69.150	69.930	55.104	23,604
2023-02-15	68.420	69.130	67.450	68.850	54.253	47,500
2023-02-14	68.650	69.620	68.650	69.160	54.497	11,626
2023-02-13	68.430	68.840	67.760	68.650	54.095	28,345
2023-02-10	68.940	69.690	67.900	68.140	53.694	41,917
2023-02-09	69.920	70.360	69.520	69.630	54.868	26,217
2023-02-08	70.320	70.320	69.000	69.000	54.371	72,139
2023-02-07	68.980	69.480	68.760	69.380	54.671	26,890
2023-02-06	69.190	69.190	67.740	69.040	54.403	55,564
2023-02-03	69.170	69.990	69.170	69.580	54.828	47,875
2023-02-02	70.590	70.690	68.730	69.030	54.395	64,097
2023-02-01	72.810	72.900	70.670	71.040	55.979	29,284
2023-01-31	72.730	72.870	71.580	72.850	57.405	19,820
2023-01-30	72.270	73.140	72.270	73.120	57.618	29,574
2023-01-27	73.010	73.070	71.700	72.430	57.074	35,234
2023-01-26	72.960	73.750	72.830	73.240	57.712	42,931
2023-01-25	72.120	72.900	71.970	72.540	57.161	27,103
2023-01-24	72.560	72.660	71.090	72.350	57.011	132,746
2023-01-23	72.190	72.840	71.930	72.040	56.767	28,019
2023-01-20	72.200	72.300	70.950	71.690	56.491	27,653
2023-01-19	71.160	71.750	70.090	71.500	56.341	28,882
2023-01-18	71.800	72.020	71.010	71.400	56.262	32,462
2023-01-17	69.900	70.580	69.650	70.350	55.435	21,548
2023-01-16	70.360	70.390	69.600	69.600	54.844	23,589
2023-01-13	71.790	72.100	70.700	71.450	56.302	47,248
2023-01-12	70.610	72.030	70.340	71.150	56.065	55,498
2023-01-11	70.340	71.060	69.850	69.890	55.073	56,169
2023-01-10	69.000	70.000	69.000	69.720	54.939	26,298

← NewerPage 16 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.