Rio Tinto Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	62.090	62.330	61.290	61.560	55.229	50,847
2025-02-20	60.380	61.900	60.380	61.100	54.816	83,667
2025-02-19	61.150	61.340	60.160	60.810	54.556	40,278
2025-02-18	61.410	61.520	60.950	61.290	54.987	60,200
2025-02-17	60.900	61.450	60.550	61.230	54.933	34,884
2025-02-14	60.740	62.040	60.440	60.670	54.430	101,249
2025-02-13	60.070	60.590	60.070	60.440	54.224	61,282
2025-02-12	60.080	60.430	59.690	59.980	53.811	28,250
2025-02-11	59.920	59.930	59.000	59.560	53.435	40,812
2025-02-10	60.030	60.540	59.940	60.410	54.197	36,896
2025-02-07	60.240	60.700	59.960	60.220	54.027	27,449
2025-02-06	59.670	60.750	59.670	60.450	54.233	92,398
2025-02-05	59.050	59.170	58.740	58.980	52.914	36,751
2025-02-04	58.800	58.950	58.290	58.830	52.780	36,543
2025-02-03	57.360	58.490	57.350	58.490	52.475	63,732
2025-01-31	58.320	58.810	58.180	58.620	52.591	21,946
2025-01-30	57.860	58.500	57.770	58.500	52.484	56,474
2025-01-29	57.560	57.960	57.390	57.960	51.999	72,869
2025-01-28	58.410	58.410	57.610	57.610	51.685	55,984
2025-01-27	58.710	58.710	58.120	58.440	52.430	48,621
2025-01-24	59.620	60.130	59.250	59.400	53.291	47,692
2025-01-23	58.520	58.830	58.410	58.760	52.717	49,574
2025-01-22	59.290	59.630	58.870	59.180	53.094	56,567
2025-01-21	60.040	60.200	59.350	59.450	53.336	53,485
2025-01-20	59.380	60.490	59.340	60.370	54.161	56,932
2025-01-17	59.190	59.870	58.910	59.870	53.713	56,322
2025-01-16	59.250	59.770	58.460	58.710	52.672	96,006
2025-01-15	58.750	59.100	58.560	58.890	52.834	34,894
2025-01-14	59.050	59.480	58.300	58.440	52.430	34,706
2025-01-13	57.670	58.560	57.670	58.400	52.394	65,371
2025-01-10	57.950	58.190	57.640	57.680	51.748	40,775
2025-01-09	56.750	58.180	56.750	58.180	52.197	50,762
2025-01-08	56.450	56.930	55.930	56.850	51.003	69,030
2025-01-07	55.980	56.920	55.950	56.410	50.609	50,737
2025-01-06	56.460	57.310	56.150	56.930	51.075	100,632
2025-01-03	57.440	57.440	56.660	56.760	50.923	61,497
2025-01-02	57.670	57.810	57.030	57.650	51.721	46,264
2024-12-30	56.680	56.850	56.600	56.710	50.878	25,339
2024-12-27	56.630	56.920	56.450	56.820	50.976	78,863
2024-12-23	56.400	56.760	56.310	56.660	50.833	52,278
2024-12-20	56.210	56.850	55.930	56.670	50.842	83,840
2024-12-19	57.330	57.650	56.920	56.960	51.102	71,329
2024-12-18	58.330	58.330	57.750	57.830	51.883	62,235
2024-12-17	58.240	58.470	57.900	58.460	52.448	52,709
2024-12-16	59.310	59.310	58.630	58.710	52.672	39,412
2024-12-13	59.810	60.100	58.960	59.080	53.004	61,471
2024-12-12	62.120	62.400	60.400	60.580	54.350	53,567
2024-12-11	61.100	61.810	61.100	61.740	55.390	43,435
2024-12-10	61.150	61.980	60.950	61.860	55.498	44,819
2024-12-09	60.400	62.310	60.240	61.820	55.462	108,959
2024-12-06	59.780	60.230	59.430	59.510	53.390	29,605
2024-12-05	60.340	60.530	59.990	60.070	53.892	14,524
2024-12-04	60.420	60.660	59.990	60.510	54.287	29,232
2024-12-03	60.580	61.210	60.520	60.690	54.448	40,842
2024-12-02	59.860	60.450	59.840	60.010	53.838	58,811
2024-11-29	59.550	59.670	58.980	59.670	53.533	31,875
2024-11-28	59.320	59.320	58.900	59.210	53.121	9,635
2024-11-27	59.520	59.650	58.720	59.180	53.094	46,540
2024-11-26	59.990	59.990	59.140	59.250	53.156	29,033
2024-11-25	60.190	60.400	60.060	60.130	53.946	42,105

← NewerPage 8 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.