Rio Tinto PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6,773.00 | 6,846.00 | 6,691.00 | 6,816.00 | 6,816.00 | 1,951,120 |
| 2026-10-15 | 6,650.00 | 7,869.80 | 6,550.00 | 6,776.00 | 6,776.00 | 4,436,927 |
| 2026-10-14 | 6,915.00 | 7,144.00 | 6,869.00 | 6,923.00 | 6,923.00 | 1,959,392 |
| 2026-10-13 | 7,072.00 | 7,131.00 | 6,997.00 | 6,997.00 | 6,997.00 | 1,661,823 |
| 2026-10-12 | 7,141.00 | 7,150.00 | 7,071.00 | 7,144.00 | 7,144.00 | 1,139,817 |
| 2026-10-09 | 7,092.00 | 7,158.00 | 7,064.00 | 7,126.00 | 7,126.00 | 2,053,559 |
| 2026-10-08 | 6,894.00 | 7,037.00 | 6,846.00 | 7,022.00 | 7,022.00 | 1,688,135 |
| 2026-10-07 | 7,113.00 | 7,155.00 | 7,007.00 | 7,022.00 | 7,022.00 | 3,311,144 |
| 2026-10-06 | 7,194.00 | 7,257.00 | 7,091.00 | 7,164.00 | 7,164.00 | 1,302,680 |
| 2026-10-05 | 7,120.00 | 7,195.00 | 7,063.00 | 7,183.00 | 7,183.00 | 1,633,246 |
| 2026-10-02 | 7,038.00 | 7,103.00 | 6,974.00 | 7,056.00 | 7,056.00 | 2,023,443 |
| 2026-10-01 | 7,038.00 | 7,099.71 | 6,898.00 | 6,954.00 | 6,954.00 | 1,787,793 |
| 2026-09-30 | 7,157.00 | 7,279.00 | 7,099.00 | 7,099.00 | 7,099.00 | 2,014,707 |
| 2026-09-29 | 7,139.00 | 7,212.00 | 7,040.00 | 7,072.00 | 7,072.00 | 1,764,017 |
| 2026-09-28 | 7,038.00 | 7,082.00 | 6,927.00 | 7,059.00 | 7,059.00 | 1,326,458 |
| 2026-09-25 | 7,150.00 | 7,189.00 | 7,042.00 | 7,088.00 | 7,088.00 | 1,903,326 |
| 2026-09-24 | 7,133.00 | 7,228.00 | 7,070.00 | 7,070.00 | 7,070.00 | 6,036,417 |
| 2026-09-23 | 7,294.00 | 7,300.00 | 7,139.00 | 7,199.00 | 7,199.00 | 2,246,504 |
| 2026-09-22 | 7,249.00 | 7,275.00 | 7,183.00 | 7,234.00 | 7,234.00 | 1,791,663 |
| 2026-09-21 | 7,284.00 | 7,360.00 | 7,215.00 | 7,225.00 | 7,225.00 | 1,482,278 |
| 2026-09-18 | 7,316.00 | 7,365.00 | 7,199.00 | 7,218.00 | 7,218.00 | 3,749,782 |
| 2026-09-17 | 7,207.00 | 7,336.00 | 7,170.00 | 7,327.00 | 7,327.00 | 1,711,781 |
| 2026-09-16 | 7,260.00 | 7,280.17 | 7,190.00 | 7,202.00 | 7,202.00 | 3,374,872 |
| 2026-09-15 | 7,180.00 | 7,221.00 | 7,059.00 | 7,147.00 | 7,147.00 | 2,566,643 |
| 2026-09-14 | 7,288.00 | 7,301.00 | 7,133.00 | 7,207.00 | 7,207.00 | 1,993,694 |
| 2026-09-11 | 7,363.00 | 7,424.00 | 7,256.00 | 7,374.00 | 7,374.00 | 1,395,767 |
| 2026-09-10 | 7,579.00 | 7,618.00 | 7,307.00 | 7,365.00 | 7,365.00 | 1,805,080 |
| 2026-09-09 | 7,746.00 | 7,770.00 | 7,593.00 | 7,602.00 | 7,602.00 | 3,399,613 |
| 2026-09-08 | 7,653.00 | 7,810.00 | 7,578.00 | 7,738.00 | 7,738.00 | 1,570,474 |
| 2026-09-07 | 7,638.00 | 7,670.00 | 7,593.00 | 7,642.00 | 7,642.00 | 3,525,974 |
| 2026-09-04 | 7,528.00 | 7,654.00 | 7,509.00 | 7,641.00 | 7,641.00 | 1,188,512 |
| 2026-09-03 | 7,603.00 | 7,718.00 | 7,572.00 | 7,611.00 | 7,611.00 | 1,994,918 |
| 2026-09-02 | 7,508.00 | 7,646.00 | 7,452.00 | 7,577.00 | 7,577.00 | 2,261,447 |
| 2026-09-01 | 7,632.00 | 7,723.00 | 7,505.00 | 7,581.00 | 7,581.00 | 2,950,119 |
| 2026-08-28 | 7,651.00 | 7,738.00 | 7,610.00 | 7,674.00 | 7,674.00 | 2,994,626 |
| 2026-08-27 | 7,665.00 | 7,688.00 | 7,576.00 | 7,688.00 | 7,688.00 | 1,513,730 |
| 2026-08-26 | 7,786.00 | 7,806.00 | 7,705.00 | 7,722.00 | 7,722.00 | 1,915,225 |
| 2026-08-25 | 7,687.00 | 7,744.00 | 7,636.00 | 7,730.00 | 7,730.00 | 1,693,262 |
| 2026-08-24 | 7,625.00 | 7,745.00 | 7,625.00 | 7,666.00 | 7,666.00 | 2,471,935 |
| 2026-08-21 | 7,552.00 | 7,680.39 | 7,506.50 | 7,648.00 | 7,648.00 | 1,665,279 |
| 2026-08-20 | 7,358.00 | 7,514.00 | 7,239.00 | 7,504.00 | 7,504.00 | 1,966,358 |
| 2026-08-19 | 7,181.00 | 7,398.00 | 7,148.00 | 7,388.00 | 7,388.00 | 1,987,540 |
| 2026-08-18 | 7,069.00 | 7,167.00 | 7,034.00 | 7,119.00 | 7,119.00 | 2,395,051 |
| 2026-08-17 | 7,145.00 | 7,166.00 | 7,063.00 | 7,126.00 | 7,126.00 | 2,646,935 |
| 2026-08-14 | 7,084.00 | 7,134.00 | 7,033.00 | 7,059.00 | 7,059.00 | 10,063,977 |
| 2026-08-13 | 7,300.00 | 7,300.00 | 7,140.00 | 7,166.00 | 7,166.00 | 5,308,010 |
| 2026-08-12 | 7,535.00 | 7,638.00 | 7,520.00 | 7,525.00 | 7,369.01 | 2,786,125 |
| 2026-08-11 | 7,564.00 | 7,595.00 | 7,494.00 | 7,497.00 | 7,341.59 | 8,611,615 |
| 2026-08-10 | 7,514.00 | 7,564.00 | 7,446.00 | 7,510.00 | 7,354.32 | 1,251,270 |
| 2026-08-07 | 7,473.00 | 7,528.00 | 7,430.00 | 7,528.00 | 7,371.95 | 9,732,860 |
| 2026-08-06 | 7,500.00 | 7,594.00 | 7,410.00 | 7,457.00 | 7,302.42 | 2,475,570 |
| 2026-08-05 | 7,429.00 | 7,534.00 | 7,404.00 | 7,511.00 | 7,355.30 | 3,510,064 |
| 2026-08-04 | 7,225.00 | 7,402.00 | 7,200.00 | 7,313.00 | 7,161.41 | 1,874,200 |
| 2026-08-03 | 7,198.00 | 7,241.00 | 7,043.00 | 7,089.00 | 6,942.05 | 3,981,676 |
| 2026-07-31 | 7,195.00 | 7,330.00 | 7,106.00 | 7,174.00 | 7,025.29 | 1,914,226 |
| 2026-07-30 | 7,109.00 | 7,279.00 | 7,055.00 | 7,136.00 | 6,988.08 | 2,292,595 |
| 2026-07-29 | 6,985.00 | 7,074.00 | 6,906.00 | 6,977.00 | 6,832.37 | 2,403,072 |
| 2026-07-28 | 6,819.00 | 6,865.00 | 6,754.00 | 6,865.00 | 6,722.70 | 2,093,034 |
| 2026-07-27 | 6,970.00 | 6,977.00 | 6,797.00 | 6,832.00 | 6,690.38 | 3,196,389 |
| 2026-07-24 | 6,749.00 | 6,882.00 | 6,722.00 | 6,869.00 | 6,726.61 | 4,086,709 |
Page 1 of 22 · 1,262 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 1.5666 GBP |
| 2026-03-05 | 1.9177 GBP |
| 2025-08-14 | 1.0858 GBP |
| 2025-03-06 | 1.7599 GBP |
| 2024-08-15 | 1.3422 GBP |
| 2024-03-07 | 2.0377 GBP |
| 2023-08-10 | 1.3767 GBP |
| 2023-03-09 | 1.8535 GBP |
| 2022-08-11 | 2.2163 GBP |
| 2022-03-10 | 3.5300 GBP |
| 2021-08-12 | 4.0410 GBP |
| 2021-03-04 | 2.8765 GBP |
| 2020-08-06 | 1.1974 GBP |
| 2020-03-05 | 1.7747 GBP |
| 2019-08-08 | 1.7314 GBP |
| 2019-03-07 | 3.1951 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.