Rio Tinto Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	55.360	55.500	54.910	55.210	51.343	32,673
2025-05-20	55.170	55.730	55.000	55.570	51.678	27,704
2025-05-19	55.100	55.340	54.510	55.300	51.427	37,130
2025-05-16	56.000	56.120	55.230	55.700	51.799	30,753
2025-05-15	55.160	55.860	54.850	55.770	51.864	37,420
2025-05-14	56.220	56.280	55.390	55.610	51.715	64,100
2025-05-13	55.670	56.740	55.530	55.890	51.976	72,444
2025-05-12	55.380	56.360	55.240	55.390	51.511	86,608
2025-05-09	52.600	53.290	52.500	53.150	49.428	40,409
2025-05-08	52.990	53.150	52.280	52.610	48.925	60,207
2025-05-07	52.990	53.760	52.720	53.390	49.651	43,955
2025-05-06	52.770	53.070	52.300	52.760	49.065	33,389
2025-05-05	53.310	53.320	52.360	52.630	48.944	49,979
2025-05-02	53.520	53.570	52.460	52.830	49.130	73,176
2025-04-30	53.250	53.250	51.390	52.320	48.656	81,132
2025-04-29	54.060	54.300	53.470	53.490	49.744	39,953
2025-04-28	53.480	53.640	53.250	53.250	49.521	28,354
2025-04-25	54.330	54.330	53.280	53.300	49.567	57,790
2025-04-24	53.710	54.170	53.070	54.060	50.274	64,668
2025-04-23	53.650	54.460	53.470	53.610	49.855	78,626
2025-04-22	51.880	52.350	51.490	52.170	48.516	51,551
2025-04-17	51.060	51.430	50.930	51.260	47.670	47,040
2025-04-16	50.320	50.880	49.830	50.880	47.317	92,584
2025-04-15	50.870	51.130	50.700	51.060	47.484	68,604
2025-04-14	50.430	50.850	50.280	50.500	46.963	84,863
2025-04-11	49.750	49.850	48.585	49.615	46.140	106,650
2025-04-10	51.480	51.660	48.930	49.120	45.680	147,825
2025-04-09	47.905	48.815	47.350	47.660	44.322	150,841
2025-04-08	50.090	50.980	49.095	49.505	46.038	253,779
2025-04-07	47.750	51.610	47.050	49.680	46.201	251,546
2025-04-04	52.380	52.750	49.435	49.985	46.484	317,593
2025-04-03	53.760	54.350	52.640	53.440	49.697	160,089
2025-04-02	55.520	55.840	54.900	55.160	51.297	72,316
2025-04-01	55.710	56.200	55.480	55.780	51.873	50,220
2025-03-31	55.380	55.380	54.350	55.080	51.222	191,230
2025-03-28	58.210	58.290	56.500	56.540	52.580	75,481
2025-03-27	58.500	58.530	57.590	57.880	53.826	29,739
2025-03-26	58.700	58.700	58.130	58.410	54.319	44,764
2025-03-25	57.930	58.590	57.480	58.320	54.235	40,255
2025-03-24	58.390	58.620	57.900	57.900	53.845	38,872
2025-03-21	57.640	57.730	56.800	57.000	53.008	69,065
2025-03-20	58.570	58.810	57.890	58.030	53.966	38,037
2025-03-19	58.020	58.670	57.830	58.600	54.496	42,937
2025-03-18	58.520	58.740	58.060	58.370	54.282	76,589
2025-03-17	58.200	58.510	57.570	58.250	54.170	56,946
2025-03-14	56.870	57.740	56.810	57.420	53.399	71,973
2025-03-13	55.840	56.590	55.640	56.530	52.571	131,521
2025-03-12	56.750	56.910	55.510	55.940	52.022	91,383
2025-03-11	57.270	57.920	56.370	56.510	52.552	60,125
2025-03-10	57.670	57.840	57.000	57.530	53.501	55,405
2025-03-07	57.210	57.460	56.400	57.250	53.240	96,822
2025-03-06	57.340	58.430	57.000	57.260	53.250	97,152
2025-03-05	59.050	59.600	58.550	58.650	52.618	72,581
2025-03-04	58.000	59.000	57.950	58.630	52.600	66,687
2025-03-03	58.220	59.400	58.220	59.140	53.058	78,164
2025-02-28	57.240	58.380	57.190	58.210	52.223	135,772
2025-02-27	58.920	59.140	58.410	58.640	52.609	63,715
2025-02-26	58.510	59.180	58.410	59.100	53.022	105,760
2025-02-25	59.330	59.560	58.510	58.530	52.511	123,298
2025-02-24	60.530	60.850	60.050	60.550	54.323	52,261

← NewerPage 7 of 22 · 1,275 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.