Rio Tinto Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	100.00	101.00	98.500	98.750	96.467	4,139
2026-05-01	100.55	101.05	99.310	100.87	98.538	5,626
2026-04-30	96.000	99.920	95.370	99.880	97.571	10,234
2026-04-29	98.510	99.230	96.500	96.540	94.308	18,449
2026-04-28	99.000	100.49	97.880	98.810	96.525	21,028
2026-04-27	99.620	100.57	99.110	99.790	97.483	9,129
2026-04-24	98.510	100.85	98.510	99.781	97.474	8,236
2026-04-23	99.260	100.97	97.990	99.130	96.838	12,140
2026-04-22	99.500	100.74	98.520	100.53	98.201	24,106
2026-04-21	100.00	100.53	97.650	98.184	95.914	14,906
2026-04-20	98.710	100.41	97.800	99.870	97.561	8,089
2026-04-17	100.13	101.50	98.720	100.50	98.176	34,312
2026-04-16	99.750	100.66	99.000	99.750	97.444	11,067
2026-04-15	99.340	100.09	98.280	98.840	96.555	10,845
2026-04-14	100.11	100.16	98.490	98.750	96.467	9,614
2026-04-13	98.750	99.040	96.770	98.980	96.691	19,032
2026-04-10	97.750	99.370	97.190	98.121	95.852	15,968
2026-04-09	96.530	99.020	96.530	97.209	94.961	6,770
2026-04-08	98.990	101.50	97.980	98.480	96.203	15,802
2026-04-07	93.860	95.200	93.650	94.351	92.170	8,156
2026-04-02	92.000	94.684	90.160	94.200	92.022	20,986
2026-04-01	93.270	95.250	93.250	95.090	92.891	15,383
2026-03-31	89.750	93.100	89.750	92.750	90.605	10,793
2026-03-30	86.300	90.240	85.590	88.850	86.796	15,844
2026-03-27	86.750	87.420	85.120	86.480	84.480	73,571
2026-03-26	87.100	87.100	84.790	85.700	83.718	33,859
2026-03-25	87.480	88.570	85.350	87.420	85.399	31,240
2026-03-24	85.000	86.900	84.000	86.674	84.670	14,637
2026-03-23	82.000	87.084	78.900	86.210	84.217	42,330
2026-03-20	86.350	86.740	82.445	82.570	80.661	20,914
2026-03-19	87.420	87.750	82.660	86.135	84.143	17,067
2026-03-18	90.900	90.900	87.661	87.890	85.858	16,775
2026-03-17	89.750	91.006	89.430	89.871	87.793	11,957
2026-03-16	89.640	90.455	88.030	89.940	87.860	14,730
2026-03-13	92.040	92.040	88.070	88.270	86.229	10,897
2026-03-12	90.940	92.680	90.260	91.163	89.055	25,680
2026-03-11	92.450	92.450	90.320	91.440	89.326	10,391
2026-03-10	92.500	92.510	90.330	91.545	89.428	9,418
2026-03-09	90.480	90.480	85.000	89.327	87.261	18,348
2026-03-06	93.100	93.370	88.850	90.240	88.153	24,900
2026-03-05	96.780	96.780	91.984	92.685	88.080	19,479
2026-03-04	95.000	96.880	94.940	96.430	91.639	20,875
2026-03-03	99.810	99.810	92.290	95.100	90.375	40,247
2026-03-02	98.900	99.900	97.300	99.260	94.329	27,359
2026-02-27	100.00	101.18	98.390	98.900	93.986	8,447
2026-02-26	101.11	102.45	97.520	98.681	93.778	5,705
2026-02-25	99.060	102.10	98.380	101.14	96.116	21,238
2026-02-24	96.970	98.770	95.520	98.360	93.473	19,186
2026-02-23	94.790	97.840	94.350	97.390	92.551	13,881
2026-02-20	96.330	97.080	95.050	97.050	92.228	10,018
2026-02-19	99.560	100.50	94.060	96.040	91.269	9,619
2026-02-18	96.860	100.03	96.860	98.798	93.890	7,355
2026-02-17	95.990	98.020	94.124	96.666	91.863	8,611
2026-02-16	97.960	97.960	97.960	97.960	93.093	0
2026-02-13	99.000	99.480	95.750	97.960	93.093	8,427
2026-02-12	99.520	100.90	97.600	98.454	93.563	21,888
2026-02-11	97.160	99.840	97.160	99.119	94.194	11,318
2026-02-10	96.750	97.035	95.370	97.020	92.200	14,273
2026-02-09	93.160	96.500	93.160	96.500	91.706	9,489
2026-02-06	90.320	93.596	89.000	93.440	88.798	14,101

← NewerPage 3 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.