Rio Tinto Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	95.060	96.100	91.766	92.140	87.562	27,356
2026-02-04	97.030	99.040	94.930	95.310	90.575	85,165
2026-02-03	93.380	96.500	93.300	95.286	90.552	29,559
2026-02-02	90.560	92.990	86.340	92.156	87.577	325,450
2026-01-30	96.000	96.000	89.683	91.560	87.011	41,927
2026-01-29	94.570	97.079	93.370	94.980	90.261	137,417
2026-01-28	93.330	93.960	92.260	93.000	88.380	30,203
2026-01-27	90.440	92.740	90.440	92.483	87.888	119,141
2026-01-26	92.130	94.490	90.400	91.114	86.588	66,037
2026-01-23	87.900	89.965	87.350	89.930	85.462	50,738
2026-01-22	88.520	89.340	86.665	87.776	83.415	38,994
2026-01-21	85.500	89.770	85.370	88.910	84.493	184,856
2026-01-20	85.130	87.030	84.180	85.123	80.894	59,058
2026-01-19	85.078	85.078	85.078	85.078	80.851	0
2026-01-16	87.920	87.920	84.240	85.078	80.851	90,560
2026-01-15	84.500	87.000	84.500	86.787	82.475	104,141
2026-01-14	84.520	85.757	84.100	85.540	81.290	128,453
2026-01-13	84.190	84.213	83.290	83.827	79.662	175,833
2026-01-12	81.700	83.068	81.500	83.000	78.876	55,079
2026-01-09	83.160	83.160	78.930	81.157	77.125	35,464
2026-01-08	84.570	84.610	82.954	84.040	79.865	27,837
2026-01-07	85.310	85.310	83.810	84.734	80.524	33,278
2026-01-06	84.010	85.435	82.780	85.258	81.022	35,114
2026-01-05	82.000	83.028	81.280	83.008	78.884	27,043
2026-01-02	81.000	81.589	80.815	81.000	76.976	5,352
2025-12-31	80.260	80.500	79.930	80.224	76.239	3,491
2025-12-30	81.500	81.630	80.930	81.010	76.985	7,705
2025-12-29	82.930	83.500	80.202	80.212	76.227	305,919
2025-12-24	81.320	81.320	80.351	80.940	76.919	1,273
2025-12-23	80.100	81.100	80.100	81.025	76.999	5,004
2025-12-22	79.250	80.322	78.940	79.869	75.901	29,100
2025-12-19	77.720	78.540	77.620	78.470	74.571	34,427
2025-12-18	77.050	77.820	76.960	77.674	73.815	11,256
2025-12-17	76.850	77.710	76.850	77.208	73.372	14,029
2025-12-16	75.920	76.790	75.920	76.181	72.396	20,545
2025-12-15	75.990	76.000	75.257	75.523	71.771	13,344
2025-12-12	76.770	77.000	74.780	75.399	71.653	27,306
2025-12-11	75.940	76.973	75.140	76.790	72.975	11,451
2025-12-10	74.520	75.650	74.480	75.617	71.860	21,613
2025-12-09	73.530	74.445	72.542	74.405	70.708	27,561
2025-12-08	73.070	73.530	72.930	73.003	69.376	17,775
2025-12-05	73.670	73.953	73.093	73.093	69.461	21,150
2025-12-04	75.000	75.400	72.915	73.634	69.976	19,344
2025-12-03	73.000	74.070	72.920	74.003	70.326	29,701
2025-12-02	72.000	72.382	71.598	71.824	68.256	16,814
2025-12-01	71.550	72.960	71.550	72.390	68.794	16,504
2025-11-28	72.590	72.590	71.100	72.022	68.444	10,666
2025-11-27	72.390	72.390	72.390	72.390	68.794	0
2025-11-26	71.370	72.480	71.370	72.390	68.794	23,596
2025-11-25	70.740	71.810	70.740	71.311	67.768	55,218
2025-11-24	69.380	70.525	69.380	70.430	66.931	22,669
2025-11-21	68.460	69.990	68.460	69.953	66.478	38,606
2025-11-20	70.060	70.490	68.730	68.731	65.316	37,680
2025-11-19	69.390	70.018	69.164	69.390	65.943	21,155
2025-11-18	69.550	70.003	68.945	69.800	66.332	16,628
2025-11-17	70.880	71.271	70.640	70.753	67.238	25,817
2025-11-14	70.440	71.095	69.820	70.700	67.187	21,460
2025-11-13	71.960	71.960	70.911	70.960	67.435	7,332
2025-11-12	71.260	71.490	70.790	71.435	67.886	19,755
2025-11-11	70.110	70.459	69.940	70.370	66.874	12,937

← NewerPage 4 of 22 · 1,263 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.