Rio Tinto Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	82.740	85.160	82.740	85.160	83.381	35,987
2026-04-29	85.030	85.180	82.780	83.330	81.589	31,522
2026-04-28	85.380	86.110	83.740	84.240	82.480	37,098
2026-04-27	85.230	85.790	84.520	84.810	83.038	33,128
2026-04-24	84.800	85.460	84.500	85.090	83.312	30,054
2026-04-23	85.000	86.370	83.840	85.520	83.733	56,918
2026-04-22	85.070	85.890	84.730	85.840	84.047	62,294
2026-04-21	85.180	85.470	83.390	83.760	82.010	39,589
2026-04-20	84.510	85.040	84.050	85.030	83.254	32,851
2026-04-17	84.950	85.680	83.650	85.480	83.694	73,986
2026-04-16	85.250	85.400	84.310	84.660	82.891	34,618
2026-04-15	84.480	84.990	83.330	83.330	81.589	39,187
2026-04-14	84.960	85.240	83.670	83.990	82.235	36,770
2026-04-13	83.470	84.420	83.270	84.120	82.363	38,272
2026-04-10	83.190	84.640	83.110	84.270	82.509	35,341
2026-04-09	84.480	84.480	82.840	83.270	81.530	64,995
2026-04-08	85.690	86.100	83.920	84.280	82.519	150,903
2026-04-07	81.650	82.360	80.950	81.510	79.807	67,576
2026-04-02	79.750	82.000	79.640	81.380	79.680	64,696
2026-04-01	81.540	82.040	80.960	81.780	80.071	70,063
2026-03-31	78.340	80.120	78.340	79.620	77.957	33,643
2026-03-30	77.840	78.610	77.560	78.120	76.488	73,890
2026-03-27	75.270	75.580	73.570	75.450	73.874	53,729
2026-03-26	74.500	74.920	73.450	74.470	72.914	62,682
2026-03-25	75.490	76.410	75.310	75.980	74.393	52,558
2026-03-24	73.380	74.800	72.830	74.800	73.237	35,857
2026-03-23	70.660	74.830	69.870	73.840	72.297	177,941
2026-03-20	74.360	74.460	71.830	71.980	70.476	48,335
2026-03-19	74.630	74.660	72.090	73.380	71.847	108,461
2026-03-18	78.530	78.810	76.610	77.000	75.391	36,022
2026-03-17	78.100	78.870	77.650	78.230	76.596	55,450
2026-03-16	77.250	78.650	76.690	77.570	75.949	74,760
2026-03-13	78.610	78.920	77.140	77.190	75.577	51,292
2026-03-12	79.410	80.250	78.400	79.340	77.682	57,748
2026-03-11	78.430	79.330	77.860	78.750	77.105	68,275
2026-03-10	77.590	79.110	77.440	78.980	77.330	48,021
2026-03-09	75.350	76.990	74.960	76.800	75.196	121,302
2026-03-06	78.740	79.520	76.840	77.880	76.253	93,627
2026-03-05	79.550	80.580	77.970	78.230	76.596	111,266
2026-03-04	82.250	83.140	81.730	82.600	78.667	84,524
2026-03-03	82.630	82.900	79.880	81.720	77.829	156,699
2026-03-02	84.290	84.730	83.090	84.140	80.133	72,646
2026-02-27	85.100	85.340	83.550	83.650	79.667	35,670
2026-02-26	84.830	84.930	82.840	83.530	79.553	44,992
2026-02-25	84.060	86.660	84.060	85.740	81.657	103,531
2026-02-24	81.140	83.770	80.720	83.490	79.514	77,672
2026-02-23	81.050	82.880	80.840	82.020	78.114	73,719
2026-02-20	81.320	82.510	80.830	81.590	77.705	60,919
2026-02-19	81.850	81.970	80.170	81.240	77.372	82,381
2026-02-18	82.440	84.720	81.860	84.520	80.495	126,924
2026-02-17	81.390	81.420	79.700	81.370	77.495	66,465
2026-02-16	81.350	81.790	80.760	81.770	77.876	27,067
2026-02-13	82.690	83.080	80.610	82.460	78.533	62,941
2026-02-12	84.180	85.190	82.610	82.730	78.791	73,942
2026-02-11	82.740	84.220	82.450	83.540	79.562	151,029
2026-02-10	80.620	81.370	80.190	81.240	77.372	64,920
2026-02-09	79.050	81.000	78.740	81.000	77.143	47,219
2026-02-06	77.510	79.300	77.420	78.850	75.095	93,672
2026-02-05	79.720	80.410	77.860	78.420	74.686	185,350
2026-02-04	81.830	83.730	81.010	81.060	77.200	127,190

← NewerPage 3 of 5 · 252 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.