Rio Tinto Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	69.600	69.900	66.590	67.210	50.652	64,964
2022-04-29	69.010	69.580	68.100	68.860	51.895	41,577
2022-04-28	68.450	69.130	67.190	67.670	50.999	53,335
2022-04-27	66.510	68.430	66.000	68.130	51.345	63,425
2022-04-26	65.480	66.000	64.100	65.540	49.393	98,445
2022-04-25	65.610	65.980	63.990	64.560	48.655	214,345
2022-04-22	69.000	69.910	68.200	68.200	51.398	55,487
2022-04-21	69.710	70.720	68.720	69.800	52.604	108,322
2022-04-20	73.110	73.490	70.330	71.090	53.576	143,147
2022-04-19	75.920	76.600	74.800	74.800	56.372	49,445
2022-04-14	74.840	76.150	74.500	75.780	57.111	72,815
2022-04-13	74.950	75.350	74.530	75.140	56.628	34,758
2022-04-12	73.540	74.790	73.540	74.490	56.138	31,529
2022-04-11	73.700	74.470	72.720	73.620	55.483	65,868
2022-04-08	74.500	75.150	74.070	74.520	56.161	47,197
2022-04-07	73.150	74.080	72.840	73.750	55.581	45,719
2022-04-06	73.820	74.370	73.210	74.050	55.807	34,568
2022-04-05	74.470	74.500	73.200	74.170	55.897	20,994
2022-04-04	74.800	74.900	73.890	74.490	56.138	52,739
2022-04-01	73.180	74.920	73.000	74.920	56.462	31,925
2022-03-31	72.700	73.900	72.500	73.100	55.091	43,278
2022-03-30	71.200	72.600	70.900	72.200	54.413	40,873
2022-03-29	71.700	72.300	69.100	70.000	52.755	69,312
2022-03-28	72.600	72.900	70.800	71.300	53.734	43,615
2022-03-25	71.500	72.300	70.900	71.800	54.111	31,357
2022-03-24	71.000	72.100	70.800	71.500	53.885	50,817
2022-03-23	69.800	71.000	69.700	70.800	53.357	46,463
2022-03-22	70.400	71.700	69.300	69.900	52.679	45,720
2022-03-21	67.700	70.400	67.700	70.200	52.905	79,201
2022-03-18	67.300	68.600	66.900	67.500	50.870	71,329
2022-03-17	66.600	67.000	66.000	66.900	50.418	117,668
2022-03-16	65.300	65.800	63.700	65.400	49.288	98,192
2022-03-15	62.000	63.200	60.700	62.700	47.253	155,500
2022-03-14	66.000	66.000	63.700	63.700	48.007	112,197
2022-03-11	66.800	68.200	66.400	67.000	50.494	77,859
2022-03-10	67.000	67.000	64.900	66.000	49.740	172,771
2022-03-09	71.600	71.600	68.100	70.100	49.708	113,413
2022-03-08	72.800	73.100	70.700	71.900	50.985	89,770
2022-03-07	76.800	77.200	73.000	73.600	52.190	166,217
2022-03-04	75.300	75.300	72.800	74.200	52.616	104,847
2022-03-03	76.400	77.500	74.800	74.800	53.041	92,461
2022-03-02	73.700	75.500	73.700	75.000	53.183	129,084
2022-03-01	70.800	73.000	70.800	71.700	50.843	223,494
2022-02-28	69.200	70.500	68.700	70.000	49.637	104,541
2022-02-25	66.700	68.800	66.200	68.700	48.715	138,395
2022-02-24	66.000	68.000	65.700	66.600	47.226	130,654
2022-02-23	69.200	69.500	67.500	67.500	47.865	190,997
2022-02-22	67.900	69.700	67.900	68.900	48.857	61,887
2022-02-21	69.200	69.800	67.900	68.700	48.715	113,014
2022-02-18	68.400	68.800	68.000	68.400	48.503	83,477
2022-02-17	68.700	68.700	67.400	67.900	48.148	39,456
2022-02-16	67.900	68.900	67.700	68.900	48.857	46,172
2022-02-15	68.300	69.100	67.300	68.300	48.432	125,941
2022-02-14	68.800	69.500	67.900	68.800	48.786	114,156
2022-02-11	69.400	69.900	68.300	68.700	48.715	45,280
2022-02-10	69.300	70.100	68.700	69.700	49.425	156,391
2022-02-09	67.400	68.400	66.400	68.100	48.290	50,013
2022-02-08	67.300	68.600	67.000	67.700	48.006	58,591
2022-02-07	65.200	66.700	64.500	66.000	46.801	104,335
2022-02-04	65.800	66.100	64.200	64.700	45.879	37,569

← NewerPage 20 of 22 · 1,276 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.