Rio Tinto Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	79.300	80.810	79.160	80.750	79.063	45,768
2026-07-23	81.080	81.530	80.160	80.500	78.818	31,554
2026-07-22	79.440	81.130	79.410	81.060	79.367	29,816
2026-07-21	79.300	79.610	78.430	79.600	77.937	64,239
2026-07-20	78.230	79.000	77.880	78.110	76.478	39,047
2026-07-17	78.560	78.960	77.700	78.960	77.310	35,149
2026-07-16	80.480	80.530	79.110	79.680	78.015	42,218
2026-07-15	80.720	82.170	80.390	81.060	79.367	32,345
2026-07-14	79.700	81.450	79.700	81.310	79.611	29,094
2026-07-13	79.380	79.880	79.030	79.030	77.379	28,761
2026-07-10	79.740	79.750	79.040	79.380	77.722	38,362
2026-07-09	77.400	78.260	77.180	78.130	76.498	50,332
2026-07-08	78.200	78.600	76.070	76.210	74.618	87,799
2026-07-07	80.700	81.280	79.630	79.890	78.221	39,658
2026-07-06	82.060	82.860	81.810	82.310	80.590	22,458
2026-07-03	83.370	83.510	82.480	82.530	80.806	26,354
2026-07-02	82.230	83.230	81.340	82.470	80.747	36,229
2026-07-01	81.780	82.850	81.060	82.780	81.051	45,898
2026-06-30	83.280	84.290	82.770	82.770	81.041	54,354
2026-06-29	83.160	83.270	81.650	82.060	80.346	32,950
2026-06-26	83.220	83.640	82.430	83.080	81.344	22,714
2026-06-25	82.420	84.310	82.390	83.460	81.716	50,043
2026-06-24	84.300	85.000	82.250	83.060	81.325	34,096
2026-06-23	84.720	84.860	83.270	84.380	82.617	57,782
2026-06-22	85.780	87.040	85.260	86.970	85.153	53,941
2026-06-19	87.310	87.460	85.340	85.670	83.880	54,475
2026-06-18	89.400	89.400	87.610	87.610	85.780	41,615
2026-06-17	89.740	90.550	88.750	90.470	88.580	42,770
2026-06-16	91.000	92.300	90.880	91.220	89.314	9,487
2026-06-15	92.250	92.600	91.280	91.740	89.823	28,600
2026-06-12	89.650	91.010	88.840	90.370	88.482	41,765
2026-06-11	87.570	88.480	87.460	87.870	86.034	47,734
2026-06-10	87.420	87.610	85.790	86.540	84.732	32,318
2026-06-09	88.240	88.660	86.550	86.550	84.742	40,395
2026-06-08	87.110	88.220	87.090	87.840	86.005	69,591
2026-06-05	89.220	90.020	88.060	88.060	86.220	40,144
2026-06-04	91.950	92.070	90.220	90.640	88.746	47,252
2026-06-03	95.110	95.250	93.070	93.370	91.419	57,431
2026-06-02	94.600	96.320	94.290	95.940	93.936	45,172
2026-06-01	92.120	93.060	91.220	92.820	90.881	41,706
2026-05-29	91.690	92.740	90.990	91.890	89.970	41,162
2026-05-28	90.520	91.470	89.670	91.440	89.530	47,672
2026-05-27	91.780	91.920	90.120	91.360	89.451	32,723
2026-05-26	92.710	92.830	91.300	91.630	89.716	44,035
2026-05-25	91.880	91.880	89.950	91.630	89.716	38,645
2026-05-22	89.790	90.230	88.950	89.950	88.071	27,637
2026-05-21	88.170	90.170	87.840	89.830	87.953	48,104
2026-05-20	87.110	88.690	86.900	88.220	86.377	55,719
2026-05-19	87.510	87.710	85.980	86.510	84.703	88,035
2026-05-18	88.280	89.690	87.590	88.880	87.023	86,100
2026-05-15	91.930	91.930	88.410	88.980	87.121	51,278
2026-05-14	95.330	95.470	93.550	94.070	92.105	46,976
2026-05-13	94.890	95.510	93.730	95.510	93.515	66,782
2026-05-12	91.040	92.160	90.920	91.220	89.314	47,797
2026-05-11	89.430	91.900	89.430	91.900	89.980	48,008
2026-05-08	89.040	89.800	88.780	89.120	87.258	27,068
2026-05-07	89.600	90.620	88.920	88.920	87.062	32,932
2026-05-06	87.840	89.690	87.640	89.290	87.425	105,862
2026-05-05	83.960	85.630	83.570	85.540	83.753	35,265
2026-05-04	85.250	85.690	84.230	84.490	82.725	40,169

← NewerPage 2 of 22 · 1,277 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.