Rio Tinto Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	79.620	81.530	79.620	81.530	77.648	113,716
2026-02-02	75.920	78.660	75.790	78.660	74.914	132,655
2026-01-30	77.030	78.290	76.580	77.740	74.038	108,916
2026-01-29	80.000	81.110	78.380	79.020	75.257	174,455
2026-01-28	77.750	78.050	77.190	77.990	74.276	94,050
2026-01-27	76.430	77.550	76.140	77.350	73.667	54,107
2026-01-26	76.440	77.840	76.350	77.100	73.429	111,455
2026-01-23	74.440	76.160	74.330	76.040	72.419	76,588
2026-01-22	75.640	75.640	73.970	74.630	71.076	85,498
2026-01-21	74.350	76.610	74.280	76.220	72.591	254,309
2026-01-20	72.630	72.690	71.750	72.490	69.038	67,115
2026-01-19	73.490	73.760	72.890	72.990	69.514	42,819
2026-01-16	73.860	73.910	72.560	73.300	69.810	133,311
2026-01-15	72.500	74.620	72.420	74.620	71.067	171,992
2026-01-14	72.040	73.540	71.980	73.320	69.829	251,960
2026-01-13	71.020	72.240	70.910	71.910	68.486	258,875
2026-01-12	69.620	70.910	69.380	70.910	67.533	89,148
2026-01-09	69.970	70.650	69.230	69.540	66.229	174,864
2026-01-08	71.950	72.450	71.160	71.560	68.153	92,100
2026-01-07	72.880	73.000	71.620	72.290	68.848	100,354
2026-01-06	71.240	72.660	70.650	72.660	69.200	122,905
2026-01-05	69.700	70.780	69.600	70.310	66.962	117,458
2026-01-02	69.060	69.580	68.910	68.910	65.629	51,505
2025-12-30	68.630	69.340	68.610	69.240	65.943	27,958
2025-12-29	68.530	69.200	68.150	68.330	65.076	71,627
2025-12-23	68.090	68.780	67.960	68.730	65.457	63,242
2025-12-22	67.360	68.140	67.040	68.030	64.791	121,352
2025-12-19	66.010	66.790	65.890	66.790	63.610	100,529
2025-12-18	65.610	66.250	65.500	66.130	62.981	69,024
2025-12-17	64.990	66.190	64.900	65.620	62.495	64,618
2025-12-16	64.550	65.140	64.380	64.760	61.676	67,337
2025-12-15	64.440	64.590	63.920	64.150	61.095	62,642
2025-12-12	65.620	65.780	63.720	63.720	60.686	102,875
2025-12-11	64.400	65.100	64.100	65.020	61.924	77,455
2025-12-10	63.850	64.900	63.700	64.230	61.172	98,613
2025-12-09	62.590	63.420	62.390	63.360	60.343	47,854
2025-12-08	63.050	63.410	62.840	62.860	59.867	28,313
2025-12-05	63.710	63.830	62.820	63.080	60.076	69,675
2025-12-04	63.680	63.760	62.480	62.990	59.991	116,338
2025-12-03	62.440	63.180	62.400	63.040	60.038	107,030
2025-12-02	62.110	62.320	61.730	61.730	58.791	53,613
2025-12-01	61.820	62.700	61.790	62.270	59.305	42,094
2025-11-28	61.520	62.120	61.460	62.040	59.086	47,417
2025-11-27	61.570	61.700	61.220	61.250	58.333	29,153
2025-11-26	61.900	62.600	61.660	62.400	59.429	68,101
2025-11-25	61.180	62.080	61.180	61.660	58.724	58,176
2025-11-24	60.730	61.160	60.210	60.960	58.057	42,970
2025-11-21	59.250	60.420	59.230	60.420	57.543	125,027
2025-11-20	61.200	61.200	60.580	60.650	57.762	59,338
2025-11-19	59.840	60.590	59.620	60.160	57.295	69,468
2025-11-18	59.490	60.200	59.380	60.100	57.238	134,854
2025-11-17	61.000	61.470	60.950	61.250	58.333	82,491
2025-11-14	60.630	61.020	59.920	61.020	58.114	58,823
2025-11-13	61.550	61.750	61.320	61.360	58.438	25,349
2025-11-12	61.190	61.720	61.080	61.300	58.381	47,840
2025-11-11	60.440	60.780	60.310	60.500	57.619	26,648
2025-11-10	60.120	60.660	60.050	60.360	57.486	63,107
2025-11-07	59.570	59.570	58.650	59.400	56.572	60,739
2025-11-06	60.530	60.550	59.320	59.710	56.867	54,968
2025-11-05	59.460	60.160	59.400	59.970	57.114	40,275

← NewerPage 4 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.