Rio Tinto Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	60.600	60.749	60.225	60.355	57.356	26,707
2025-08-15	61.920	61.920	61.290	61.319	58.272	3,703
2025-08-14	62.650	62.680	61.930	62.270	57.775	35,776
2025-08-13	62.200	63.759	61.060	63.295	58.726	54,234
2025-08-12	62.630	63.342	62.610	63.278	58.710	34,886
2025-08-11	63.100	63.100	61.500	61.858	57.392	23,958
2025-08-08	61.364	62.104	61.120	62.100	57.617	41,878
2025-08-07	60.790	61.060	60.430	60.749	56.363	4,682
2025-08-06	59.700	60.690	59.560	60.229	55.881	37,418
2025-08-05	59.790	60.281	59.610	59.610	55.307	38,448
2025-08-04	60.350	60.350	59.630	59.835	55.515	39,503
2025-08-01	59.330	60.042	59.170	59.421	55.132	61,820
2025-07-31	60.660	60.670	58.250	59.680	55.372	65,293
2025-07-30	61.960	61.960	59.860	60.100	55.761	43,880
2025-07-29	62.210	62.448	62.045	62.430	57.923	61,233
2025-07-28	62.300	62.324	61.549	62.155	57.668	162,183
2025-07-25	63.370	63.370	62.795	63.005	58.457	20,002
2025-07-24	64.070	64.545	63.821	63.852	59.242	70,608
2025-07-23	64.260	64.700	64.260	64.449	59.796	27,164
2025-07-22	63.110	64.305	62.912	64.221	59.585	165,838
2025-07-21	60.580	62.490	60.480	62.138	57.652	38,529
2025-07-18	60.400	60.700	59.996	60.575	56.202	30,644
2025-07-17	58.220	59.911	58.220	59.825	55.506	75,786
2025-07-16	58.910	60.000	58.800	59.600	55.297	22,611
2025-07-15	59.760	59.760	58.160	58.559	54.331	27,828
2025-07-14	60.560	60.560	59.605	59.812	55.494	79,710
2025-07-11	61.120	61.120	59.590	60.752	56.367	64,184
2025-07-10	59.850	60.840	59.150	60.279	55.928	130,643
2025-07-09	58.500	58.791	58.310	58.739	54.498	98,532
2025-07-08	57.700	59.515	57.700	58.886	54.635	23,670
2025-07-07	58.050	58.400	57.800	57.889	53.710	179,904
2025-07-04	59.028	59.028	59.028	59.028	54.766	0
2025-07-03	59.000	59.289	58.732	59.028	54.766	53,805
2025-07-02	59.000	60.075	58.770	59.801	55.484	130,219
2025-07-01	58.360	58.868	57.680	58.489	54.266	125,748
2025-06-30	58.180	58.399	57.885	58.300	54.091	15,808
2025-06-27	59.170	59.450	58.348	58.448	54.228	31,068
2025-06-26	57.390	58.916	57.390	58.570	54.342	49,852
2025-06-25	56.870	56.870	56.220	56.548	52.465	86,689
2025-06-24	57.390	57.950	57.090	57.105	52.982	18,329
2025-06-23	55.500	56.539	55.500	56.419	52.346	24,789
2025-06-20	56.000	57.720	55.729	55.819	51.789	47,028
2025-06-19	57.159	57.159	57.159	57.159	53.033	0
2025-06-18	57.200	57.290	56.940	57.159	53.033	30,474
2025-06-17	58.300	58.300	57.249	57.249	53.116	57,819
2025-06-16	58.160	58.840	58.160	58.428	54.210	53,420
2025-06-13	58.600	58.600	57.620	58.082	53.889	53,442
2025-06-12	58.860	58.860	57.990	58.641	54.408	8,400
2025-06-11	59.190	59.550	58.900	58.930	54.676	24,171
2025-06-10	58.440	59.490	58.440	59.490	55.195	24,488
2025-06-09	58.790	59.360	58.550	59.310	55.028	13,679
2025-06-06	59.160	59.312	58.715	59.000	54.741	49,167
2025-06-05	59.300	59.830	59.300	59.509	55.213	30,068
2025-06-04	60.330	60.330	58.595	58.750	54.509	26,651
2025-06-03	58.900	58.900	57.811	58.828	54.581	16,508
2025-06-02	59.210	59.635	58.970	59.341	55.057	38,536
2025-05-30	60.610	60.610	58.972	59.150	54.880	121,763
2025-05-29	61.450	61.450	59.900	60.380	56.021	18,749
2025-05-28	60.420	60.420	59.765	60.155	55.812	8,093
2025-05-27	61.000	61.620	60.595	60.889	56.493	21,074

← NewerPage 6 of 22 · 1,264 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.