Rio Tinto Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	56.500	57.490	56.090	56.930	42.905	28,879
2022-07-21	56.100	56.260	54.890	55.860	42.098	68,583
2022-07-20	57.010	57.010	55.600	56.050	42.241	46,050
2022-07-19	56.020	56.330	55.540	56.330	42.452	50,320
2022-07-18	56.070	57.060	56.000	56.900	42.882	48,093
2022-07-15	53.790	54.920	53.170	54.600	41.149	87,509
2022-07-14	57.320	57.460	54.460	54.940	41.405	87,331
2022-07-13	57.330	58.730	56.470	57.490	43.327	47,989
2022-07-12	57.250	57.480	56.480	57.150	43.070	33,716
2022-07-11	56.650	57.600	56.130	57.570	43.387	54,320
2022-07-08	56.820	58.600	56.430	58.600	44.163	52,796
2022-07-07	56.890	58.910	56.290	58.120	43.801	77,068
2022-07-06	55.530	56.870	54.960	55.500	41.827	64,438
2022-07-05	57.070	57.070	54.410	54.410	41.005	95,602
2022-07-04	57.270	57.700	57.000	57.380	43.244	27,158
2022-07-01	57.090	57.840	55.980	56.940	42.912	134,226
2022-06-30	59.030	59.520	57.550	58.250	43.899	73,025
2022-06-29	60.110	61.000	59.800	60.020	45.233	30,546
2022-06-28	61.680	62.160	60.460	60.460	45.565	54,925
2022-06-27	60.570	61.330	59.340	59.800	45.067	61,527
2022-06-24	58.170	59.030	57.370	58.830	44.336	55,523
2022-06-23	58.170	59.500	57.660	58.300	43.937	35,705
2022-06-22	60.390	60.720	59.100	59.580	44.902	240,151
2022-06-21	61.490	62.330	61.260	62.050	46.763	59,698
2022-06-20	60.400	61.300	58.500	60.480	45.580	142,036
2022-06-17	63.840	64.550	61.300	61.600	46.424	91,913
2022-06-16	66.370	66.390	64.260	64.910	48.919	26,013
2022-06-15	65.480	67.160	64.500	66.170	49.868	29,742
2022-06-14	66.620	66.700	64.980	65.410	49.295	66,913
2022-06-13	66.770	67.020	64.660	65.840	49.619	50,712
2022-06-10	69.710	70.190	67.410	67.590	50.938	54,213
2022-06-09	70.910	71.390	70.000	70.000	52.755	20,748
2022-06-08	71.620	71.780	70.710	71.510	53.893	39,087
2022-06-07	71.340	72.720	71.070	72.380	54.548	72,545
2022-06-06	70.050	71.230	69.540	70.670	53.259	32,025
2022-06-03	70.120	70.700	69.420	69.680	52.513	16,606
2022-06-02	68.000	70.590	67.700	70.150	52.868	43,630
2022-06-01	69.040	69.060	67.310	68.570	51.677	29,577
2022-05-31	68.720	69.470	68.130	68.130	51.345	24,264
2022-05-30	68.200	68.400	67.470	68.400	51.549	25,912
2022-05-27	67.580	68.530	67.420	67.900	51.172	45,856
2022-05-26	66.810	67.270	66.550	67.110	50.577	17,533
2022-05-25	66.690	67.400	66.500	66.910	50.426	139,464
2022-05-24	65.150	66.100	64.860	65.500	49.363	45,838
2022-05-23	66.450	66.930	65.630	66.630	50.215	37,546
2022-05-20	65.280	66.160	65.010	65.010	48.994	41,325
2022-05-19	64.160	65.250	63.050	65.250	49.175	45,411
2022-05-18	64.860	65.010	64.200	64.450	48.572	41,058
2022-05-17	64.570	65.820	64.520	65.760	49.559	47,859
2022-05-16	62.750	64.310	62.450	63.850	48.120	49,106
2022-05-13	62.500	63.720	62.100	63.300	47.705	35,003
2022-05-12	60.670	62.180	59.770	61.850	46.612	143,759
2022-05-11	62.670	64.000	62.020	63.320	47.720	61,034
2022-05-10	61.840	62.440	61.020	61.450	46.311	82,400
2022-05-09	62.980	63.310	61.500	61.560	46.394	70,392
2022-05-06	65.010	65.270	63.470	64.580	48.670	73,034
2022-05-05	67.480	68.140	65.180	65.500	49.363	55,846
2022-05-04	66.920	67.370	65.690	65.980	49.725	97,961
2022-05-03	68.160	68.710	67.390	68.120	51.338	48,427
2022-05-02	69.600	69.900	66.590	67.210	50.652	64,964

← NewerPage 19 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.