Rio Tinto Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	90.387	90.387	90.387	90.387	88.297	0
2026-07-27	90.387	90.387	90.387	90.387	88.297	0
2026-07-24	90.387	90.387	90.387	90.387	88.297	0
2026-07-23	90.387	90.387	90.387	90.387	88.297	0
2026-07-22	90.387	90.387	90.387	90.387	88.297	0
2026-07-21	90.387	90.387	90.387	90.387	88.297	0
2026-07-20	90.387	90.387	90.387	90.387	88.297	0
2026-07-17	88.660	91.000	88.660	90.387	88.297	9,377
2026-07-16	93.990	93.990	90.500	90.820	88.720	8,599
2026-07-15	93.290	94.000	91.000	93.450	91.289	10,280
2026-07-14	91.390	93.235	91.330	93.048	90.896	28,661
2026-07-13	91.170	91.170	89.485	89.720	87.645	7,761
2026-07-10	89.490	91.260	89.490	90.908	88.806	10,251
2026-07-09	89.000	90.520	88.480	89.690	87.616	11,493
2026-07-08	91.000	91.070	86.760	88.240	86.200	19,134
2026-07-07	92.760	93.000	90.978	91.400	89.287	10,623
2026-07-06	94.750	94.750	93.310	93.760	91.592	9,593
2026-07-03	93.811	93.811	93.811	93.811	91.641	0
2026-07-02	93.010	95.310	92.880	93.811	91.641	19,033
2026-07-01	94.930	95.450	91.990	93.610	91.446	114,552
2026-06-30	95.250	95.770	94.410	94.800	92.608	5,099
2026-06-29	94.050	95.880	93.070	94.280	92.100	3,704
2026-06-26	95.150	95.150	93.982	94.150	91.973	11,275
2026-06-25	94.950	95.640	93.510	95.033	92.835	6,752
2026-06-24	95.640	96.640	93.320	93.780	91.612	24,754
2026-06-23	98.560	98.560	94.910	96.070	93.849	18,493
2026-06-22	99.100	100.52	96.220	99.400	97.102	15,715
2026-06-19	100.30	100.30	100.30	100.30	97.981	0
2026-06-18	104.45	104.45	100.00	100.30	97.981	16,801
2026-06-17	105.00	105.24	102.94	103.69	101.29	11,148
2026-06-16	106.55	107.08	105.17	106.40	103.94	7,405
2026-06-15	106.55	107.60	103.90	106.03	103.58	5,512
2026-06-12	104.30	105.48	102.20	105.30	102.87	8,761
2026-06-11	100.75	103.22	100.00	102.80	100.42	13,019
2026-06-10	101.70	101.90	99.420	100.11	97.795	18,729
2026-06-09	101.15	102.40	98.428	100.57	98.245	10,562
2026-06-08	100.15	101.88	99.610	101.40	99.055	10,282
2026-06-05	106.95	106.95	100.89	101.20	98.860	8,352
2026-06-04	108.00	108.00	104.92	105.08	102.65	13,036
2026-06-03	112.00	112.80	107.89	108.13	105.63	12,571
2026-06-02	108.94	112.17	108.94	111.59	109.00	72,672
2026-06-01	106.48	108.82	105.84	108.74	106.23	13,909
2026-05-29	107.78	108.35	105.98	106.54	104.08	11,246
2026-05-28	104.65	107.23	104.24	107.00	104.53	22,750
2026-05-27	106.94	106.97	104.84	106.06	103.61	11,679
2026-05-26	106.77	108.02	104.23	106.68	104.21	11,512
2026-05-22	105.90	106.70	103.21	104.37	101.96	11,779
2026-05-21	103.12	105.57	102.00	105.23	102.80	10,166
2026-05-20	100.92	103.01	100.50	103.00	100.62	7,721
2026-05-19	103.50	104.14	99.740	101.49	99.143	13,164
2026-05-18	103.02	104.95	102.26	103.22	100.83	15,178
2026-05-15	107.94	109.50	102.55	103.79	101.39	9,695
2026-05-14	112.54	112.54	109.31	109.99	107.45	8,411
2026-05-13	110.49	112.52	108.28	111.65	109.07	8,408
2026-05-12	107.86	108.63	106.58	108.63	106.12	10,891
2026-05-11	105.00	108.41	104.49	108.39	105.88	12,026
2026-05-08	103.90	105.78	103.90	105.12	102.69	9,646
2026-05-07	105.50	106.59	103.16	103.69	101.29	4,652
2026-05-06	101.06	105.50	101.02	105.06	102.63	21,770
2026-05-05	100.20	100.38	98.240	100.38	98.059	9,851

← NewerPage 2 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.