Rio Tinto Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	66.600	66.600	64.900	65.100	46.163	56,156
2022-02-02	65.700	66.100	64.900	65.100	46.163	56,198
2022-02-01	63.900	65.300	63.700	64.900	46.021	137,198
2022-01-31	65.400	65.400	62.900	63.200	44.815	181,972
2022-01-28	68.500	68.700	65.300	65.800	46.659	108,410
2022-01-27	65.400	68.300	65.400	68.000	48.219	77,440
2022-01-26	65.500	66.700	65.300	65.800	46.659	117,321
2022-01-25	64.000	64.800	63.800	64.700	45.879	88,498
2022-01-24	65.000	65.900	62.700	63.600	45.099	227,760
2022-01-21	65.800	66.400	65.200	66.200	46.943	89,555
2022-01-20	69.100	69.400	67.900	68.100	48.290	162,296
2022-01-19	66.100	69.300	66.100	68.800	48.786	93,856
2022-01-18	65.000	66.700	64.800	66.200	46.943	72,501
2022-01-17	65.800	66.100	65.300	65.600	46.517	31,916
2022-01-14	65.700	66.100	65.300	65.700	46.588	70,864
2022-01-13	66.600	66.700	65.600	66.300	47.014	59,550
2022-01-12	64.900	67.200	64.900	66.600	47.226	135,494
2022-01-11	64.000	64.800	63.700	64.300	45.595	84,978
2022-01-10	63.400	64.000	63.100	63.800	45.241	50,829
2022-01-07	62.700	63.800	62.400	63.000	44.674	80,834
2022-01-06	61.000	62.500	60.900	61.900	43.894	85,454
2022-01-05	60.100	61.300	59.600	61.300	43.468	47,367
2022-01-04	59.600	60.600	58.600	59.800	42.404	97,490
2022-01-03	59.800	60.200	58.800	58.800	41.695	82,887
2021-12-30	58.800	59.600	58.700	59.500	42.192	20,201
2021-12-29	59.100	59.100	58.200	58.500	41.483	48,534
2021-12-28	59.000	59.000	58.300	58.300	41.341	32,004
2021-12-27	58.900	59.000	58.200	58.200	41.270	40,931
2021-12-23	58.500	58.900	57.700	58.300	41.341	18,822
2021-12-22	57.900	58.100	57.200	57.900	41.057	35,649
2021-12-21	58.000	58.800	58.000	58.500	41.483	42,538
2021-12-20	57.000	57.300	56.400	56.700	40.206	36,716
2021-12-17	58.400	58.600	57.800	58.100	41.199	35,362
2021-12-16	57.400	58.600	57.400	58.300	41.341	51,205
2021-12-15	57.000	57.500	56.300	56.300	39.923	34,199
2021-12-14	57.200	58.200	56.800	57.600	40.844	47,447
2021-12-13	57.700	57.700	56.300	56.300	39.923	44,026
2021-12-10	56.800	57.400	56.400	56.600	40.135	81,280
2021-12-09	56.700	56.700	55.700	56.400	39.993	52,644
2021-12-08	57.300	57.600	56.100	56.200	39.852	71,829
2021-12-07	56.200	57.600	56.100	57.300	40.632	82,138
2021-12-06	54.100	54.800	53.700	54.600	38.717	247,252
2021-12-03	56.500	56.500	54.200	54.200	38.433	67,027
2021-12-02	55.600	56.700	55.100	56.200	39.852	43,353
2021-12-01	56.100	57.000	55.200	56.000	39.710	87,646
2021-11-30	54.500	56.100	54.200	55.100	39.072	66,634
2021-11-29	55.100	56.300	54.700	55.600	39.426	135,931
2021-11-26	54.300	55.000	53.800	54.000	38.292	60,746
2021-11-25	57.100	57.200	55.700	56.000	39.710	34,352
2021-11-24	56.600	57.800	56.600	57.300	40.632	59,207
2021-11-23	56.300	56.500	55.600	56.400	39.993	79,561
2021-11-22	54.100	55.400	54.000	55.200	39.143	66,566
2021-11-19	53.700	54.000	53.200	54.000	38.292	60,667
2021-11-18	53.200	53.500	52.500	52.900	37.512	92,318
2021-11-17	53.700	54.100	53.300	53.700	38.079	92,480
2021-11-16	54.100	54.400	53.600	53.700	38.079	114,200
2021-11-15	54.300	54.300	53.600	54.000	38.292	87,849
2021-11-12	55.000	55.100	54.000	54.300	38.504	167,701
2021-11-11	53.500	55.000	53.300	55.000	39.001	98,845
2021-11-10	52.800	53.100	52.200	53.000	37.583	69,262

← NewerPage 21 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.