Rio Tinto Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	57.850	58.110	55.420	55.740	43.923	52,165
2022-10-13	56.850	57.910	55.940	57.250	45.112	47,242
2022-10-12	57.870	58.580	56.920	57.230	45.097	88,809
2022-10-11	57.690	59.140	56.960	58.100	45.782	48,470
2022-10-10	58.140	60.000	58.140	59.120	46.586	32,906
2022-10-07	58.320	58.780	57.860	58.410	46.026	17,404
2022-10-06	59.370	59.620	58.120	58.200	45.861	29,394
2022-10-05	58.790	59.160	57.900	58.720	46.271	67,297
2022-10-04	58.450	59.600	58.000	59.600	46.964	81,265
2022-10-03	55.840	57.780	55.790	57.340	45.183	82,475
2022-09-30	56.350	56.900	55.480	56.830	44.781	77,220
2022-09-29	54.400	56.310	53.310	56.270	44.340	91,430
2022-09-28	53.510	55.270	52.950	55.250	43.536	146,252
2022-09-27	54.100	54.980	54.000	54.230	42.733	73,315
2022-09-26	52.230	54.150	51.790	53.200	41.921	88,639
2022-09-23	55.830	55.970	52.970	53.580	42.220	170,748
2022-09-22	54.140	56.530	54.070	56.200	44.285	48,902
2022-09-21	54.860	55.450	54.620	54.990	43.332	39,954
2022-09-20	56.030	56.120	54.450	55.000	43.339	62,616
2022-09-19	55.000	56.240	54.280	55.510	43.741	17,975
2022-09-16	54.480	55.480	54.010	55.370	43.631	81,307
2022-09-15	56.540	56.770	55.390	55.920	44.064	50,030
2022-09-14	57.050	57.110	56.130	56.470	44.498	21,780
2022-09-13	58.150	58.950	57.390	57.400	45.231	35,207
2022-09-12	57.500	58.480	57.350	57.790	45.538	27,414
2022-09-09	56.600	58.560	56.500	56.660	44.647	50,581
2022-09-08	54.990	55.420	54.320	55.150	43.458	27,807
2022-09-07	54.370	54.730	53.600	54.440	42.898	55,030
2022-09-06	55.550	56.200	55.380	55.490	43.726	35,724
2022-09-05	55.550	56.550	55.340	55.980	44.112	28,306
2022-09-02	53.870	55.340	53.660	55.340	43.607	72,203
2022-09-01	55.210	55.210	53.850	54.390	42.859	91,846
2022-08-31	57.200	57.600	55.790	56.110	44.214	58,581
2022-08-30	58.030	58.510	56.780	57.090	44.986	48,964
2022-08-29	59.770	60.200	58.510	59.550	46.925	22,561
2022-08-26	60.480	60.860	59.520	59.740	47.074	32,397
2022-08-25	59.860	60.010	59.450	59.590	46.956	30,125
2022-08-24	59.900	60.300	59.260	59.260	46.696	29,967
2022-08-23	59.390	60.750	59.160	60.580	47.736	63,964
2022-08-22	58.710	59.440	57.940	59.190	46.641	19,802
2022-08-19	59.180	59.260	58.490	58.500	46.097	34,933
2022-08-18	58.550	59.490	58.420	59.120	46.586	52,431
2022-08-17	58.860	59.100	58.230	58.970	46.468	18,773
2022-08-16	58.040	59.700	57.790	59.290	46.720	290,691
2022-08-15	57.860	57.860	56.500	56.980	44.900	39,951
2022-08-12	58.400	58.880	57.210	57.910	45.632	37,759
2022-08-11	57.860	58.450	57.020	57.770	45.522	166,763
2022-08-10	59.670	60.450	59.620	59.770	45.045	36,248
2022-08-09	59.410	59.990	59.120	59.430	44.789	34,133
2022-08-08	59.730	60.500	59.430	59.500	44.841	41,743
2022-08-05	58.920	59.900	58.100	59.440	44.796	53,571
2022-08-04	57.970	58.550	57.440	58.450	44.050	62,540
2022-08-03	58.410	58.800	58.060	58.120	43.801	28,733
2022-08-02	58.820	58.960	57.860	57.960	43.681	20,917
2022-08-01	59.820	60.160	58.600	59.030	44.487	54,181
2022-07-29	59.100	59.940	58.800	59.660	44.962	36,456
2022-07-28	58.950	59.920	58.320	58.450	44.050	58,321
2022-07-27	56.430	57.900	55.920	57.550	43.372	77,733
2022-07-26	58.890	59.310	57.910	58.490	44.080	43,321
2022-07-25	56.920	58.330	56.810	57.700	43.485	51,830

← NewerPage 18 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.