Rio Tinto Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	60.000	60.130	59.460	59.800	56.952	96,376
2025-11-03	61.760	62.000	61.080	61.080	58.172	59,380
2025-10-31	62.420	62.670	62.140	62.490	59.514	64,847
2025-10-30	62.220	62.430	61.680	62.300	59.333	37,967
2025-10-29	62.370	63.170	62.360	62.890	59.895	137,792
2025-10-28	60.480	61.840	60.220	61.680	58.743	77,959
2025-10-27	61.410	61.570	60.810	61.200	58.286	64,692
2025-10-24	60.870	60.920	60.260	60.830	57.933	47,390
2025-10-23	60.170	61.280	59.950	60.910	58.010	65,342
2025-10-22	60.150	60.760	59.530	59.910	57.057	126,427
2025-10-21	59.470	59.800	58.700	58.780	55.981	70,427
2025-10-20	58.500	59.250	58.270	59.140	56.324	94,185
2025-10-17	58.630	58.670	57.840	58.060	55.295	72,531
2025-10-16	59.180	59.360	58.820	59.190	56.372	34,314
2025-10-15	59.140	59.360	58.630	59.230	56.410	180,401
2025-10-14	57.530	58.480	57.170	58.480	55.695	103,362
2025-10-13	57.480	58.690	57.480	58.630	55.838	183,330
2025-10-10	57.460	58.390	57.160	57.240	54.514	88,243
2025-10-09	58.880	59.550	58.180	58.180	55.410	111,202
2025-10-08	57.560	58.370	57.260	58.340	55.562	79,743
2025-10-07	57.110	57.420	56.700	57.010	54.295	76,182
2025-10-06	56.480	57.520	56.460	57.460	54.724	66,757
2025-10-03	56.460	56.730	56.220	56.720	54.019	26,430
2025-10-02	57.120	57.220	55.810	55.960	53.295	61,489
2025-10-01	56.170	57.000	55.900	56.390	53.705	63,736
2025-09-30	56.030	56.690	55.470	56.080	53.410	78,053
2025-09-29	55.770	56.390	55.570	56.290	53.610	71,526
2025-09-26	55.740	55.760	55.160	55.400	52.762	50,022
2025-09-25	55.640	56.570	55.460	56.230	53.552	177,745
2025-09-24	53.850	54.690	53.840	54.490	51.895	28,155
2025-09-23	53.650	54.200	53.520	53.900	51.333	33,504
2025-09-22	53.580	54.050	53.580	53.970	51.400	70,630
2025-09-19	52.790	53.000	52.460	52.940	50.419	90,850
2025-09-18	53.370	53.500	52.680	52.740	50.229	47,310
2025-09-17	53.330	53.510	52.960	53.260	50.724	52,343
2025-09-16	54.520	54.920	53.500	53.680	51.124	82,109
2025-09-15	53.610	53.760	53.070	53.580	51.029	56,239
2025-09-12	53.940	54.160	53.190	53.480	50.933	66,479
2025-09-11	52.880	53.430	52.760	53.240	50.705	46,483
2025-09-10	52.770	53.720	52.700	53.110	50.581	63,671
2025-09-09	54.160	54.570	53.320	53.320	50.781	26,227
2025-09-08	54.460	54.530	53.960	54.320	51.733	27,226
2025-09-05	53.940	54.720	53.890	54.250	51.667	64,386
2025-09-04	53.570	54.340	53.320	53.320	50.781	27,060
2025-09-03	52.940	53.700	52.900	53.420	50.876	24,449
2025-09-02	53.370	53.420	52.840	52.900	50.381	62,388
2025-09-01	53.380	53.400	53.090	53.340	50.800	33,916
2025-08-29	53.990	54.150	53.640	53.760	51.200	45,858
2025-08-28	53.630	54.000	53.630	53.920	51.352	39,400
2025-08-27	53.520	53.890	53.160	53.260	50.724	27,644
2025-08-26	53.550	53.620	53.080	53.190	50.657	46,833
2025-08-25	53.690	53.890	53.400	53.530	50.981	34,806
2025-08-22	52.580	53.420	52.430	53.360	50.819	108,879
2025-08-21	52.220	52.650	52.000	52.650	50.143	33,530
2025-08-20	51.970	52.340	51.790	52.110	49.629	81,166
2025-08-19	51.740	52.650	51.730	52.160	49.676	63,706
2025-08-18	52.300	52.300	51.650	51.770	49.305	64,563
2025-08-15	53.010	53.310	52.350	52.460	49.962	56,213
2025-08-14	52.240	52.760	51.970	52.270	49.781	95,118
2025-08-13	54.020	54.500	53.890	54.230	50.432	49,157

← NewerPage 5 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.