Rio Tinto Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	69.920	70.500	69.360	69.900	55.080	33,496
2023-01-06	68.900	69.740	68.740	69.680	54.907	95,787
2023-01-05	67.300	68.600	67.130	68.340	53.851	28,069
2023-01-04	68.040	68.040	66.870	67.620	53.284	22,515
2023-01-03	66.900	67.680	66.600	67.540	53.221	31,964
2023-01-02	67.270	67.880	66.500	67.290	53.024	10,840
2022-12-30	66.820	66.900	66.250	66.290	52.236	9,031
2022-12-29	66.650	67.260	66.510	67.120	52.890	39,009
2022-12-28	67.500	67.780	66.650	66.650	52.519	18,542
2022-12-27	66.610	67.500	66.480	67.000	52.795	17,054
2022-12-23	66.560	66.930	66.230	66.600	52.480	19,345
2022-12-22	67.000	67.360	65.680	66.140	52.118	20,510
2022-12-21	65.840	66.970	65.530	66.970	52.772	24,232
2022-12-20	64.870	65.690	64.530	65.520	51.629	19,347
2022-12-19	65.590	65.640	65.000	65.000	51.219	22,072
2022-12-16	65.890	65.990	64.910	65.450	51.574	27,223
2022-12-15	66.550	66.800	65.600	65.600	51.692	40,685
2022-12-14	67.230	67.430	65.950	66.200	52.165	18,206
2022-12-13	66.870	69.050	66.700	67.630	53.292	43,709
2022-12-12	68.020	68.460	66.710	66.710	52.567	44,892
2022-12-09	69.000	69.250	67.830	69.250	54.568	56,829
2022-12-08	66.220	68.180	66.030	67.900	53.504	42,400
2022-12-07	66.530	66.630	65.530	66.410	52.330	20,129
2022-12-06	66.840	67.140	66.430	67.070	52.850	29,771
2022-12-05	67.270	68.250	66.740	66.740	52.590	53,783
2022-12-02	65.180	66.150	64.490	65.990	51.999	29,700
2022-12-01	66.320	66.600	65.530	66.600	52.480	38,647
2022-11-30	65.160	66.320	64.440	66.050	52.047	33,391
2022-11-29	64.210	65.580	64.210	64.880	51.125	52,818
2022-11-28	62.700	63.280	62.230	63.230	49.825	19,324
2022-11-25	64.000	64.320	63.200	63.620	50.132	24,148
2022-11-24	63.900	64.420	63.420	63.950	50.392	19,063
2022-11-23	63.310	63.600	62.800	63.600	50.116	20,238
2022-11-22	62.460	63.550	62.420	63.080	49.706	25,981
2022-11-21	61.990	62.290	61.140	61.800	48.698	21,021
2022-11-18	63.100	63.310	62.500	62.730	49.431	22,281
2022-11-17	62.750	62.750	60.800	62.120	48.950	27,036
2022-11-16	63.600	63.690	61.820	62.330	49.115	20,125
2022-11-15	62.750	63.550	62.250	63.170	49.777	35,567
2022-11-14	62.800	62.960	61.430	62.430	49.194	35,362
2022-11-11	61.780	63.300	61.700	62.390	49.163	84,069
2022-11-10	58.640	60.000	57.910	59.840	47.153	40,582
2022-11-09	59.730	60.130	58.840	59.140	46.602	37,153
2022-11-08	58.050	59.620	57.960	59.120	46.586	24,802
2022-11-07	57.310	59.620	57.310	58.470	46.074	50,343
2022-11-04	56.580	59.200	56.330	58.280	45.924	122,757
2022-11-03	53.970	54.620	53.400	54.620	43.040	44,583
2022-11-02	56.150	56.400	54.440	54.560	42.993	39,188
2022-11-01	55.440	56.000	54.840	55.850	44.009	32,577
2022-10-31	53.080	54.250	52.420	53.610	42.244	103,978
2022-10-28	53.260	54.100	52.790	53.200	41.921	127,185
2022-10-27	55.260	55.960	54.210	54.990	43.332	46,242
2022-10-26	54.920	56.760	54.520	56.610	44.608	46,081
2022-10-25	55.050	55.160	53.820	54.860	43.229	50,949
2022-10-24	55.590	55.590	54.670	55.300	43.576	34,277
2022-10-21	54.490	55.870	53.780	55.870	44.025	76,913
2022-10-20	54.480	55.480	53.740	55.220	43.513	76,001
2022-10-19	55.610	55.770	54.710	55.580	43.796	44,449
2022-10-18	55.990	56.880	55.300	55.300	43.576	45,428
2022-10-17	56.020	57.090	55.660	57.090	44.986	62,442

← NewerPage 17 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.