Rio Tinto Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	62.400	62.400	60.760	61.785	55.318	15,322
2025-02-24	63.430	63.430	62.820	63.349	56.718	5,212
2025-02-21	64.710	65.020	63.570	63.655	56.993	8,346
2025-02-20	64.140	64.730	63.779	63.915	57.225	12,609
2025-02-19	64.180	64.180	61.375	62.380	55.851	21,530
2025-02-18	63.990	64.251	63.610	64.109	57.399	13,713
2025-02-17	63.641	63.641	63.641	63.641	56.980	0
2025-02-14	62.940	64.790	62.940	63.641	56.980	144,606
2025-02-13	62.000	63.280	60.640	63.280	56.657	17,952
2025-02-12	62.100	62.600	61.590	62.135	55.632	8,288
2025-02-11	61.018	61.630	60.910	61.438	55.007	6,493
2025-02-10	61.780	62.412	61.780	62.359	55.832	9,127
2025-02-07	62.732	63.030	62.050	62.119	55.617	16,665
2025-02-06	62.610	62.925	62.305	62.461	55.923	20,335
2025-02-05	61.220	61.610	61.190	61.415	54.987	16,268
2025-02-04	60.000	61.249	60.000	61.249	54.838	11,405
2025-02-03	61.480	61.480	58.950	59.955	53.680	4,500
2025-01-31	60.610	61.090	60.440	60.470	54.141	7,364
2025-01-30	60.120	61.140	60.120	61.099	54.704	10,614
2025-01-29	60.120	60.290	59.560	59.590	53.353	8,856
2025-01-28	61.670	61.670	59.750	59.910	53.639	26,697
2025-01-27	61.605	61.650	61.114	61.630	55.180	3,928
2025-01-24	60.800	62.650	60.800	62.259	55.743	5,490
2025-01-23	61.140	61.645	60.900	61.645	55.193	4,980
2025-01-22	61.611	61.750	61.265	61.640	55.188	6,446
2025-01-21	61.500	62.210	61.140	61.841	55.369	16,849
2025-01-20	61.300	61.300	61.300	61.300	54.884	0
2025-01-17	61.000	61.790	59.790	61.300	54.884	226,677
2025-01-16	60.458	61.200	58.635	59.178	52.984	24,167
2025-01-15	61.079	61.080	60.260	60.550	54.213	4,755
2025-01-14	60.155	60.429	59.858	60.399	54.077	17,309
2025-01-13	59.060	59.745	58.770	59.645	53.402	10,345
2025-01-10	59.812	59.820	58.930	59.009	52.833	12,886
2025-01-09	58.339	58.339	58.339	58.339	52.233	0
2025-01-08	57.500	58.680	57.480	58.339	52.233	8,854
2025-01-07	58.440	59.610	58.180	58.351	52.244	9,251
2025-01-06	58.500	59.670	57.990	58.579	52.448	9,081
2025-01-03	58.640	59.790	58.200	58.615	52.480	6,529
2025-01-02	58.920	59.390	58.639	58.679	52.537	4,791
2024-12-31	58.720	59.035	58.715	58.901	52.736	2,195
2024-12-30	59.000	59.000	58.440	58.725	52.579	5,590
2024-12-27	58.860	59.970	58.820	58.930	52.762	8,211
2024-12-24	59.300	59.300	58.995	59.170	52.977	3,340
2024-12-23	59.810	59.810	58.570	59.000	52.825	8,790
2024-12-20	58.370	59.178	58.350	58.939	52.770	9,949
2024-12-19	59.930	60.470	58.788	58.905	52.740	8,340
2024-12-18	60.930	60.930	60.075	60.090	53.801	4,783
2024-12-17	60.920	62.180	60.700	61.680	55.224	3,863
2024-12-16	61.650	61.810	61.439	61.555	55.112	5,436
2024-12-13	63.070	64.390	61.830	62.250	55.735	4,788
2024-12-12	65.110	65.110	63.265	63.470	56.827	5,432
2024-12-11	64.685	64.870	64.570	64.690	57.919	4,206
2024-12-10	65.022	65.200	64.750	65.190	58.367	6,758
2024-12-09	61.330	65.911	60.800	65.095	58.282	14,972
2024-12-06	63.410	63.420	62.200	62.200	55.690	3,379
2024-12-05	63.570	63.960	63.235	63.428	56.789	6,360
2024-12-04	63.810	63.810	63.335	63.401	56.765	3,838
2024-12-03	63.920	64.125	63.640	63.780	57.105	7,701
2024-12-02	63.820	63.820	62.751	63.125	56.518	13,112
2024-11-29	62.596	62.880	62.130	62.840	56.263	6,789

← NewerPage 8 of 22 · 1,269 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.