Rio Tinto Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-21	69.500	69.500	68.134	68.501	65.098	14,596
2025-10-20	68.100	69.160	67.950	69.085	65.652	113,752
2025-10-17	68.490	68.540	67.415	67.835	64.465	79,305
2025-10-16	68.990	69.200	68.500	68.570	65.163	7,774
2025-10-15	68.590	69.211	68.310	69.211	65.773	211,484
2025-10-14	67.500	68.980	66.110	68.620	65.211	21,664
2025-10-13	65.530	68.148	65.530	68.148	64.763	17,329
2025-10-10	67.200	67.521	65.541	65.658	62.396	13,290
2025-10-09	67.570	68.940	66.974	66.989	63.661	94,275
2025-10-08	66.820	67.838	66.740	67.455	64.104	28,526
2025-10-07	67.320	67.660	66.375	66.463	63.161	52,966
2025-10-06	65.960	67.411	65.960	67.155	63.819	49,862
2025-10-03	66.220	66.575	65.912	65.989	62.710	5,787
2025-10-02	66.850	66.850	65.341	66.099	62.815	30,121
2025-10-01	65.310	67.020	65.140	66.138	62.852	33,115
2025-09-30	66.170	66.520	65.695	65.748	62.481	12,528
2025-09-29	65.670	66.205	65.170	66.031	62.751	109,500
2025-09-26	64.990	65.080	64.440	64.720	61.505	81,239
2025-09-25	65.140	66.154	65.010	65.596	62.337	22,496
2025-09-24	63.520	64.191	63.520	63.925	60.749	43,609
2025-09-23	63.590	63.880	63.400	63.608	60.447	15,811
2025-09-22	62.780	64.015	62.780	64.002	60.822	70,274
2025-09-19	61.780	62.450	61.560	62.350	59.252	33,841
2025-09-18	63.100	63.220	61.910	62.015	58.934	26,616
2025-09-17	63.040	63.360	62.693	63.320	60.174	28,434
2025-09-16	63.600	64.710	63.230	63.589	60.430	27,982
2025-09-15	62.230	63.419	62.230	63.410	60.260	48,940
2025-09-12	63.230	63.230	62.300	62.465	59.362	29,110
2025-09-11	62.300	62.725	61.800	62.695	59.580	87,394
2025-09-10	61.750	62.650	61.200	62.205	59.115	58,740
2025-09-09	64.000	64.000	62.110	62.160	59.072	66,132
2025-09-08	63.720	63.980	63.388	63.499	60.344	113,397
2025-09-05	63.390	64.305	63.280	63.711	60.545	37,844
2025-09-04	63.000	63.000	62.080	62.400	59.300	56,672
2025-09-03	60.900	62.539	60.900	62.459	59.356	77,038
2025-09-02	63.340	63.340	61.400	61.779	58.710	42,246
2025-09-01	62.802	62.802	62.802	62.802	59.682	0
2025-08-29	62.800	63.265	62.700	62.802	59.682	29,805
2025-08-28	62.722	63.000	62.500	62.838	59.716	33,630
2025-08-27	61.030	62.060	61.030	62.030	58.948	11,525
2025-08-26	62.080	62.138	61.790	61.851	58.778	40,343
2025-08-22	61.090	62.662	61.010	62.633	59.521	75,212
2025-08-21	60.760	61.230	60.639	61.230	58.188	7,907
2025-08-20	60.370	60.965	60.370	60.912	57.886	49,448
2025-08-19	61.370	61.390	60.549	60.585	57.575	51,299
2025-08-18	60.600	60.749	60.225	60.355	57.356	26,707

← NewerPage 5 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.