Rio Tinto Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	59.660	59.910	59.320	59.770	53.623	26,376
2024-11-21	59.220	59.370	59.010	59.320	53.219	18,696
2024-11-20	58.910	59.560	58.910	59.410	53.300	15,205
2024-11-19	59.230	59.240	58.420	58.830	52.780	25,302
2024-11-18	58.370	58.550	58.080	58.450	52.439	31,144
2024-11-15	56.930	58.240	56.930	57.800	51.856	42,440
2024-11-14	57.100	57.600	56.740	57.180	51.299	50,502
2024-11-13	57.850	58.130	57.100	57.380	51.479	73,518
2024-11-12	58.290	58.620	57.070	57.270	51.380	97,415
2024-11-11	60.080	60.080	58.870	58.900	52.842	72,896
2024-11-08	61.930	61.930	59.690	59.780	53.632	85,888
2024-11-07	61.820	63.040	61.790	62.610	56.171	60,676
2024-11-06	59.810	61.520	59.670	60.670	54.430	56,548
2024-11-05	60.470	60.490	59.960	60.060	53.883	27,328
2024-11-04	60.250	60.400	59.940	59.990	53.820	31,084
2024-11-01	60.270	60.470	59.940	60.220	54.027	21,308
2024-10-31	60.180	60.250	59.440	59.740	53.596	50,071
2024-10-30	61.010	61.390	60.630	60.640	54.404	25,772
2024-10-29	60.930	61.980	60.910	61.860	55.498	50,548
2024-10-28	60.960	61.220	60.750	61.150	54.861	43,304
2024-10-25	59.470	60.720	59.400	60.420	54.206	38,320
2024-10-24	59.760	60.330	59.320	59.460	53.345	47,018
2024-10-23	60.020	60.170	59.520	59.690	53.551	35,804
2024-10-22	60.130	60.410	59.670	60.370	54.161	36,001
2024-10-21	60.520	60.900	59.790	59.820	53.668	23,263
2024-10-18	60.600	60.770	60.060	60.310	54.107	44,176
2024-10-17	59.600	59.880	59.210	59.740	53.596	73,459
2024-10-16	60.670	61.110	60.480	60.620	54.386	45,513
2024-10-15	60.750	61.250	60.350	60.970	54.700	58,347
2024-10-14	61.280	61.990	61.010	61.580	55.247	44,123
2024-10-11	60.850	61.470	60.790	61.120	54.834	39,725
2024-10-10	60.730	60.940	60.000	60.720	54.475	56,141
2024-10-09	60.200	60.560	59.690	60.560	54.332	99,284
2024-10-08	61.080	61.080	59.740	60.390	54.179	136,730
2024-10-07	63.380	63.440	63.000	63.240	56.736	41,841
2024-10-04	63.190	63.670	62.990	63.300	56.790	61,309
2024-10-03	63.930	63.930	63.060	63.510	56.978	36,366
2024-10-02	64.730	65.210	64.350	64.630	57.983	72,651
2024-10-01	63.490	64.060	63.180	63.650	57.104	42,467
2024-09-30	65.400	65.580	63.630	63.630	57.086	142,479
2024-09-27	63.960	64.040	63.390	63.830	57.265	110,681
2024-09-26	62.880	63.430	62.730	63.060	56.575	181,288
2024-09-25	61.030	61.320	60.370	60.840	54.583	39,949
2024-09-24	60.780	60.940	60.420	60.720	54.475	141,657
2024-09-23	57.070	58.070	56.770	57.990	52.026	31,020
2024-09-20	58.170	58.320	57.300	57.350	51.452	31,068
2024-09-19	57.720	59.000	57.720	58.560	52.537	72,420
2024-09-18	56.440	56.920	56.360	56.700	50.869	59,500
2024-09-17	56.640	57.290	56.640	56.840	50.994	36,360
2024-09-16	56.090	56.840	55.900	56.770	50.932	62,284
2024-09-13	56.230	56.670	56.200	56.500	50.689	31,404
2024-09-12	55.900	56.500	55.830	56.060	50.295	33,957
2024-09-11	54.990	55.300	54.640	54.910	49.263	58,102
2024-09-10	54.360	54.730	53.960	54.170	48.599	60,774
2024-09-09	54.410	54.790	54.350	54.500	48.895	53,760
2024-09-06	54.310	54.350	53.640	53.730	48.204	109,393
2024-09-05	54.150	54.900	54.100	54.670	49.048	61,569
2024-09-04	54.350	54.700	54.210	54.500	48.895	74,160
2024-09-03	55.530	55.560	54.530	54.700	49.074	166,361
2024-09-02	55.800	56.440	55.300	56.020	50.259	103,916

← NewerPage 9 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.