Rio Tinto Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 53.000 | 53.800 | 52.600 | 52.700 | 37.370 | 74,920 |
| 2021-11-08 | 52.700 | 53.500 | 52.200 | 53.100 | 37.653 | 116,262 |
| 2021-11-05 | 52.800 | 52.800 | 52.100 | 52.600 | 37.299 | 126,135 |
| 2021-11-04 | 53.500 | 53.600 | 52.700 | 52.700 | 37.370 | 107,277 |
| 2021-11-03 | 53.800 | 54.300 | 53.200 | 53.200 | 37.724 | 74,430 |
| 2021-11-02 | 53.500 | 53.500 | 52.600 | 53.200 | 37.724 | 140,810 |
| 2021-11-01 | 54.600 | 55.300 | 54.400 | 55.300 | 39.213 | 76,615 |
| 2021-10-29 | 54.500 | 55.400 | 54.200 | 55.100 | 39.072 | 88,685 |
| 2021-10-28 | 55.900 | 56.200 | 55.100 | 55.400 | 39.284 | 81,163 |
| 2021-10-27 | 56.400 | 56.600 | 55.800 | 56.100 | 39.781 | 87,364 |
| 2021-10-26 | 57.800 | 57.900 | 57.000 | 57.500 | 40.773 | 94,863 |
| 2021-10-25 | 56.900 | 57.800 | 56.800 | 57.300 | 40.632 | 45,703 |
| 2021-10-22 | 56.700 | 57.100 | 56.300 | 56.400 | 39.993 | 100,861 |
| 2021-10-21 | 57.100 | 57.400 | 56.000 | 56.000 | 39.710 | 199,730 |
| 2021-10-20 | 59.500 | 59.500 | 57.600 | 59.000 | 41.837 | 177,048 |
← NewerPage 22 of 22 · 1,275 trading days
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.