Rio Tinto Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	54.020	54.500	53.890	54.230	50.432	49,157
2025-08-12	53.900	54.240	53.870	53.980	50.199	68,243
2025-08-11	53.460	53.490	52.900	53.280	49.548	40,649
2025-08-08	52.560	53.100	52.550	52.990	49.279	32,268
2025-08-07	51.810	52.490	51.750	52.160	48.507	52,440
2025-08-06	51.840	52.300	51.790	51.840	48.209	41,679
2025-08-05	51.990	52.230	51.780	51.940	48.302	63,788
2025-08-04	51.850	52.040	51.600	51.890	48.256	40,774
2025-08-01	52.020	52.220	51.470	51.790	48.163	65,090
2025-07-31	50.940	52.320	50.730	52.320	48.656	82,926
2025-07-30	53.210	53.660	52.550	53.280	49.548	72,756
2025-07-29	53.900	54.050	53.490	53.810	50.041	24,034
2025-07-28	53.500	53.570	52.970	53.570	49.818	57,744
2025-07-25	53.960	54.100	53.600	53.750	49.986	35,426
2025-07-24	55.000	55.040	54.330	54.400	50.590	59,711
2025-07-23	54.280	55.170	54.190	54.860	51.018	94,778
2025-07-22	53.800	54.520	53.590	54.390	50.581	93,455
2025-07-21	53.150	53.800	52.870	53.250	49.521	152,599
2025-07-18	52.000	52.340	51.500	51.810	48.181	89,028
2025-07-17	51.240	51.730	51.020	51.390	47.791	72,537
2025-07-16	51.370	51.400	50.700	50.860	47.298	83,551
2025-07-15	51.420	51.500	50.030	50.300	46.777	110,629
2025-07-14	52.020	52.170	51.040	51.090	47.512	76,153
2025-07-11	51.630	51.640	51.000	51.620	48.005	97,200
2025-07-10	51.600	52.300	51.340	51.850	48.219	158,874
2025-07-09	50.200	50.200	49.795	49.915	46.419	109,626
2025-07-08	49.940	50.230	49.700	50.180	46.666	71,253
2025-07-07	49.590	49.780	49.390	49.700	46.219	83,814
2025-07-04	49.780	49.835	49.520	49.685	46.205	78,971
2025-07-03	50.580	50.830	50.020	50.130	46.619	86,376
2025-07-02	50.240	50.880	50.030	50.800	47.242	94,118
2025-07-01	49.550	49.845	48.900	49.845	46.354	165,300
2025-06-30	50.100	50.130	49.470	49.660	46.182	91,865
2025-06-27	50.840	50.970	49.865	50.240	46.721	97,374
2025-06-26	49.160	50.280	49.045	50.160	46.647	79,279
2025-06-25	49.280	49.545	48.450	48.460	45.066	126,313
2025-06-24	49.845	49.960	49.300	49.310	45.857	87,145
2025-06-23	48.235	49.050	48.175	49.010	45.578	106,507
2025-06-20	48.590	49.065	48.510	48.630	45.224	309,786
2025-06-19	49.060	49.120	48.510	48.740	45.326	196,771
2025-06-18	50.100	50.150	49.600	49.720	46.238	122,106
2025-06-17	50.410	50.660	49.940	49.980	46.480	146,713
2025-06-16	50.780	50.880	50.410	50.650	47.103	112,226
2025-06-13	50.170	50.450	49.950	50.450	46.917	95,520
2025-06-12	50.740	50.860	50.170	50.620	47.075	138,794
2025-06-11	52.300	52.360	51.580	51.580	47.968	90,875
2025-06-10	51.540	52.030	51.470	51.980	48.340	47,032
2025-06-09	52.170	52.170	51.300	51.890	48.256	74,230
2025-06-06	51.750	52.150	51.610	51.760	48.135	58,148
2025-06-05	51.950	52.350	51.670	52.200	48.544	104,359
2025-06-04	51.600	52.130	51.250	51.620	48.005	70,827
2025-06-03	51.060	51.600	50.660	51.600	47.986	133,200
2025-06-02	52.070	52.350	51.660	52.060	48.414	99,176
2025-05-30	52.600	52.960	52.270	52.410	48.739	69,620
2025-05-29	53.570	53.840	52.960	53.050	49.335	63,187
2025-05-28	53.390	53.640	53.050	53.090	49.372	76,790
2025-05-27	53.750	54.040	53.500	53.670	49.911	131,344
2025-05-26	54.550	54.720	54.400	54.630	50.804	34,021
2025-05-23	54.360	54.790	53.890	54.360	50.553	66,427
2025-05-22	55.130	55.370	54.340	54.600	50.776	74,079

← NewerPage 6 of 22 · 1,278 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.