Rio Tinto Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	62.250	63.520	60.928	61.720	57.264	13,155
2025-05-22	61.860	61.960	61.280	61.651	57.200	27,953
2025-05-21	62.280	62.608	62.100	62.100	57.617	24,397
2025-05-20	62.190	62.614	62.190	62.339	57.838	6,049
2025-05-19	61.870	62.280	61.300	62.215	57.724	21,962
2025-05-16	61.810	62.405	61.740	62.390	57.886	30,560
2025-05-15	62.420	62.617	61.985	62.495	57.983	23,878
2025-05-14	63.000	63.000	61.976	61.976	57.502	3,634
2025-05-13	62.640	62.640	61.800	62.340	57.840	40,036
2025-05-12	62.630	62.810	61.211	61.358	56.928	9,270
2025-05-09	59.530	59.930	59.530	59.890	55.566	53,298
2025-05-08	60.660	60.660	59.070	59.210	54.935	15,256
2025-05-07	60.240	60.880	59.810	59.920	55.594	15,708
2025-05-06	59.930	60.150	59.680	59.710	55.399	6,785
2025-05-02	58.000	60.490	58.000	59.848	55.527	29,794
2025-05-01	59.620	59.740	58.560	58.840	54.592	7,581
2025-04-30	60.890	60.890	58.330	59.370	55.084	42,549
2025-04-29	61.630	61.630	60.840	60.982	56.579	9,569
2025-04-28	60.840	60.880	60.410	60.650	56.272	5,983
2025-04-25	61.130	61.142	60.500	60.578	56.204	6,359
2025-04-24	59.610	61.765	59.610	61.720	57.264	6,424
2025-04-23	58.700	61.860	58.700	60.591	56.217	79,853
2025-04-22	59.410	60.074	59.220	59.620	55.316	12,143
2025-04-17	58.040	58.670	57.990	58.540	54.314	12,986
2025-04-16	57.184	57.618	57.085	57.260	53.126	18,580
2025-04-15	57.530	57.657	57.250	57.289	53.153	11,098
2025-04-14	57.000	57.645	56.730	57.198	53.068	8,913
2025-04-11	55.950	57.138	55.770	57.122	52.998	37,321
2025-04-10	55.550	55.550	53.850	54.766	50.813	15,227
2025-04-09	51.790	55.770	51.790	55.742	51.718	21,229
2025-04-08	55.000	55.478	52.685	52.879	49.061	31,925
2025-04-07	53.040	56.509	52.500	54.720	50.770	26,060
2025-04-04	58.500	59.270	54.000	54.638	50.693	34,118
2025-04-03	59.400	59.400	58.515	58.758	54.516	23,913
2025-04-02	60.400	60.400	59.362	59.620	55.316	11,407
2025-04-01	60.690	60.690	59.900	60.209	55.863	12,571
2025-03-31	60.000	61.030	58.688	59.769	55.454	20,197
2025-03-28	62.530	62.530	60.900	61.075	56.666	19,458
2025-03-27	62.560	62.560	62.095	62.380	57.877	19,997
2025-03-26	63.070	63.070	62.595	62.685	58.160	11,674
2025-03-25	62.800	63.310	62.780	62.990	58.443	26,762
2025-03-24	63.145	63.180	62.135	62.301	57.804	14,430
2025-03-21	61.700	61.950	61.403	61.747	57.289	22,326
2025-03-20	62.745	63.360	62.670	62.829	58.293	15,549
2025-03-19	63.610	64.050	63.443	64.040	59.417	5,316
2025-03-18	63.700	64.225	63.252	64.090	59.463	35,112
2025-03-17	63.420	63.779	63.400	63.611	59.019	13,625
2025-03-14	62.500	62.915	62.075	62.912	58.370	26,280
2025-03-13	61.450	61.500	60.389	61.198	56.780	14,286
2025-03-12	61.790	61.790	60.530	61.040	56.633	13,987
2025-03-11	62.200	62.580	61.386	61.818	57.355	23,176
2025-03-10	62.030	62.595	61.621	61.641	57.191	19,423
2025-03-07	61.960	62.775	61.230	62.671	58.147	38,956
2025-03-06	64.890	64.890	63.621	63.719	57.050	19,550
2025-03-05	62.300	63.415	62.300	63.409	56.773	12,546
2025-03-04	61.300	62.725	61.010	62.685	56.124	24,038
2025-03-03	61.390	62.250	60.960	61.515	55.077	23,081
2025-02-28	60.710	60.710	58.640	60.119	53.827	4,041
2025-02-27	59.330	61.710	59.330	61.209	54.802	8,720
2025-02-26	63.500	63.500	61.460	61.620	55.171	17,758

← NewerPage 7 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.