Rio Tinto Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 70.110 | 70.459 | 69.940 | 70.370 | 66.874 | 12,937 |
| 2025-11-10 | 69.840 | 70.268 | 69.170 | 70.228 | 66.739 | 24,803 |
| 2025-11-07 | 69.010 | 69.470 | 67.890 | 69.180 | 65.743 | 64,725 |
| 2025-11-06 | 68.900 | 69.420 | 68.400 | 69.200 | 65.762 | 29,185 |
| 2025-11-05 | 68.520 | 69.120 | 68.520 | 68.918 | 65.494 | 41,342 |
| 2025-11-04 | 70.140 | 70.150 | 67.540 | 68.003 | 64.624 | 80,711 |
| 2025-11-03 | 71.820 | 72.860 | 70.308 | 70.371 | 66.875 | 17,094 |
| 2025-10-31 | 72.100 | 72.280 | 71.841 | 72.209 | 68.622 | 33,412 |
| 2025-10-30 | 72.740 | 72.740 | 71.362 | 72.100 | 68.518 | 14,607 |
| 2025-10-29 | 72.740 | 73.730 | 72.000 | 72.500 | 68.898 | 12,652 |
| 2025-10-28 | 70.880 | 72.185 | 70.880 | 72.185 | 68.599 | 7,037 |
| 2025-10-27 | 71.460 | 71.500 | 70.840 | 70.911 | 67.388 | 8,948 |
| 2025-10-24 | 70.330 | 70.942 | 70.210 | 70.881 | 67.359 | 83,222 |
| 2025-10-23 | 69.800 | 71.210 | 69.570 | 70.771 | 67.255 | 12,948 |
| 2025-10-22 | 66.580 | 70.160 | 66.580 | 69.481 | 66.029 | 73,125 |
← NewerPage 5 of 5 · 255 trading days
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.