Rio Tinto Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	89.060	89.060	86.791	87.107	87.107	162,982
2026-10-20	90.150	90.150	87.170	88.350	88.350	19,542
2026-10-19	90.670	91.250	89.210	89.630	89.630	35,187
2026-10-16	90.400	91.720	89.740	90.430	90.430	9,946
2026-10-15	89.230	91.000	87.700	90.067	90.067	11,784
2026-10-14	92.940	93.150	90.710	90.980	90.980	5,412
2026-10-13	93.000	94.680	92.790	93.290	93.290	3,832
2026-10-12	95.480	95.480	94.170	94.640	94.640	5,979
2026-10-09	92.720	94.890	91.910	94.695	94.695	3,009
2026-10-08	92.480	94.120	90.000	93.230	93.230	3,193
2026-10-07	95.890	96.870	92.680	93.190	93.190	10,986
2026-10-06	96.060	96.200	94.290	96.150	96.150	7,160
2026-10-05	94.580	95.770	93.610	95.720	95.720	14,030
2026-10-02	92.400	94.260	92.360	93.640	93.640	4,961
2026-10-01	94.300	94.300	91.660	92.360	92.360	22,897
2026-09-30	96.690	96.950	94.370	94.760	94.760	36,271
2026-09-29	94.300	95.690	93.520	93.920	93.920	22,930
2026-09-28	94.560	94.780	92.220	94.643	94.643	20,105
2026-09-25	94.450	94.850	93.590	94.410	94.410	433,733
2026-09-24	95.260	95.980	93.620	94.150	94.150	6,580
2026-09-23	96.880	96.880	94.850	95.340	95.340	66,746
2026-09-22	97.150	97.574	96.230	97.574	97.574	32,733
2026-09-21	96.520	98.850	96.520	97.110	97.110	4,182
2026-09-18	98.300	98.670	96.570	97.080	97.080	4,087
2026-09-17	95.930	98.310	95.930	98.180	98.180	6,260
2026-09-16	97.700	98.060	96.405	96.650	96.650	6,451
2026-09-15	96.520	97.530	95.360	97.090	97.090	9,579
2026-09-14	98.290	100.03	96.400	97.990	97.990	9,732
2026-09-11	99.400	100.51	98.800	99.850	99.850	5,488
2026-09-10	103.00	103.50	98.850	99.140	99.140	14,098
2026-09-09	104.20	105.27	103.01	103.62	103.62	8,479
2026-09-08	101.47	105.85	101.47	104.17	104.17	5,718
2026-09-04	102.27	103.71	101.76	103.26	103.26	14,268
2026-09-03	103.50	104.50	102.56	102.90	102.90	11,271
2026-09-02	101.85	103.45	100.90	102.33	102.33	5,803
2026-09-01	102.70	103.72	101.86	102.64	102.64	54,090
2026-08-31	104.04	104.77	102.60	102.76	102.76	915
2026-08-28	104.78	105.50	102.90	103.17	103.17	12,708
2026-08-27	104.68	105.00	103.26	104.90	104.90	10,377
2026-08-26	107.27	107.27	104.72	104.76	104.76	12,176
2026-08-25	104.85	106.43	104.35	106.31	106.31	7,118
2026-08-24	105.27	105.82	104.00	104.38	104.38	21,235
2026-08-21	102.10	105.25	102.10	105.07	105.07	77,833
2026-08-20	100.10	102.69	98.860	102.20	102.20	63,616
2026-08-19	97.000	100.83	96.700	99.470	99.470	15,679
2026-08-18	96.530	97.160	95.500	96.715	96.715	40,119
2026-08-17	96.560	97.280	95.950	96.570	96.570	10,715
2026-08-14	90.387	90.387	90.387	90.387	90.387	0
2026-08-13	90.387	90.387	90.387	90.387	88.297	0
2026-08-12	90.387	90.387	90.387	90.387	88.297	0
2026-08-11	90.387	90.387	90.387	90.387	88.297	0
2026-08-10	90.387	90.387	90.387	90.387	88.297	0
2026-08-07	90.387	90.387	90.387	90.387	88.297	0
2026-08-06	90.387	90.387	90.387	90.387	88.297	0
2026-08-05	90.387	90.387	90.387	90.387	88.297	0
2026-08-04	90.387	90.387	90.387	90.387	88.297	0
2026-08-03	90.387	90.387	90.387	90.387	88.297	0
2026-07-31	90.387	90.387	90.387	90.387	88.297	0
2026-07-30	90.387	90.387	90.387	90.387	88.297	0
2026-07-29	90.387	90.387	90.387	90.387	88.297	0

Page 1 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	2.0900 GBP
2026-03-06	2.5200 GBP
2025-08-15	1.4750 GBP
2025-03-07	2.2300 GBP
2024-08-16	1.7650 GBP
2024-03-07	2.5750 GBP
2023-08-10	1.7650 GBP
2023-03-09	2.2450 GBP
2022-08-11	2.6650 GBP
2022-03-10	4.7850 GBP
2021-08-12	5.6050 GBP
2021-03-04	4.0200 GBP
2020-08-06	1.5500 GBP
2020-03-06	2.3100 GBP
2019-08-08	2.1200 GBP
2019-03-07	4.2381 GBP

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.