Rio Tinto PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 4,818.00 | 4,829.00 | 4,756.00 | 4,770.00 | 4,281.43 | 3,149,666 |
| 2024-08-29 | 4,762.50 | 4,795.00 | 4,751.50 | 4,795.00 | 4,303.87 | 1,002,238 |
| 2024-08-28 | 4,768.00 | 4,776.00 | 4,730.50 | 4,757.50 | 4,270.21 | 1,278,658 |
| 2024-08-27 | 4,865.00 | 4,870.00 | 4,802.50 | 4,814.00 | 4,320.92 | 4,274,624 |
| 2024-08-23 | 4,801.00 | 4,812.00 | 4,740.50 | 4,761.50 | 4,273.80 | 1,530,813 |
| 2024-08-22 | 4,792.50 | 4,816.50 | 4,769.50 | 4,784.00 | 4,293.99 | 3,308,735 |
| 2024-08-21 | 4,822.00 | 4,891.00 | 4,820.50 | 4,835.50 | 4,340.22 | 5,498,285 |
| 2024-08-20 | 4,804.00 | 4,828.00 | 4,764.00 | 4,777.00 | 4,287.71 | 1,328,140 |
| 2024-08-19 | 4,756.50 | 4,836.50 | 4,522.57 | 4,824.50 | 4,330.34 | 1,517,054 |
| 2024-08-16 | 4,749.50 | 4,750.00 | 4,686.00 | 4,742.00 | 4,256.29 | 2,572,370 |
| 2024-08-15 | 4,745.00 | 4,776.50 | 4,587.51 | 4,751.00 | 4,264.37 | 4,187,931 |
| 2024-08-14 | 4,838.50 | 4,878.00 | 4,816.50 | 4,853.00 | 4,235.45 | 2,724,945 |
| 2024-08-13 | 4,930.50 | 4,946.50 | 4,911.50 | 4,929.00 | 4,301.78 | 1,788,793 |
| 2024-08-12 | 4,931.50 | 4,958.00 | 4,910.50 | 4,942.00 | 4,313.13 | 1,090,421 |
| 2024-08-09 | 4,990.50 | 5,016.00 | 4,894.80 | 4,914.50 | 4,289.13 | 3,089,279 |
| 2024-08-08 | 4,885.00 | 4,943.00 | 4,843.00 | 4,930.50 | 4,303.09 | 1,309,431 |
| 2024-08-07 | 4,923.50 | 4,951.00 | 4,887.50 | 4,923.00 | 4,296.55 | 2,343,858 |
| 2024-08-06 | 4,939.00 | 4,947.00 | 4,857.00 | 4,913.00 | 4,287.82 | 7,233,809 |
| 2024-08-05 | 4,874.00 | 4,949.00 | 4,824.00 | 4,936.50 | 4,308.33 | 8,315,805 |
| 2024-08-02 | 4,980.00 | 5,038.00 | 4,925.00 | 4,949.50 | 4,319.67 | 2,119,824 |
| 2024-08-01 | 5,109.00 | 5,130.00 | 4,587.51 | 5,004.00 | 4,367.24 | 1,701,349 |
| 2024-07-31 | 4,925.00 | 5,073.31 | 4,925.00 | 5,026.00 | 4,386.44 | 4,227,731 |
| 2024-07-30 | 4,911.50 | 4,954.50 | 4,891.50 | 4,935.50 | 4,307.45 | 2,085,023 |
| 2024-07-29 | 5,045.00 | 5,066.00 | 4,989.50 | 4,989.50 | 4,354.58 | 2,015,817 |
| 2024-07-26 | 5,041.00 | 5,085.00 | 5,010.00 | 5,037.00 | 4,396.04 | 1,837,864 |
| 2024-07-25 | 4,874.00 | 4,975.50 | 4,853.00 | 4,975.50 | 4,342.36 | 2,820,657 |
| 2024-07-24 | 4,872.00 | 4,949.50 | 4,857.50 | 4,937.50 | 4,309.20 | 3,049,270 |
| 2024-07-23 | 4,876.50 | 4,909.00 | 4,852.50 | 4,872.00 | 4,252.03 | 2,641,740 |
| 2024-07-22 | 4,920.50 | 4,951.00 | 4,906.70 | 4,944.50 | 4,315.31 | 2,618,932 |
| 2024-07-19 | 4,964.00 | 5,102.00 | 4,894.50 | 4,916.00 | 4,290.44 | 1,761,584 |
| 2024-07-18 | 5,078.00 | 5,131.00 | 5,001.00 | 5,004.00 | 4,367.24 | 1,835,861 |
| 2024-07-17 | 5,020.00 | 5,116.00 | 5,002.00 | 5,071.00 | 4,425.71 | 3,126,635 |
| 2024-07-16 | 5,100.00 | 5,124.34 | 4,978.00 | 5,071.00 | 4,425.71 | 3,193,498 |
| 2024-07-15 | 5,250.00 | 5,292.00 | 5,173.00 | 5,192.00 | 4,531.31 | 2,711,500 |
| 2024-07-12 | 5,265.00 | 5,311.00 | 5,214.00 | 5,260.00 | 4,590.66 | 1,999,282 |
| 2024-07-11 | 5,232.00 | 5,295.00 | 5,192.00 | 5,250.00 | 4,581.93 | 1,954,155 |
| 2024-07-10 | 5,189.00 | 5,250.00 | 5,162.00 | 5,224.00 | 4,559.24 | 2,778,544 |
| 2024-07-09 | 5,261.00 | 5,294.00 | 5,206.00 | 5,218.00 | 4,554.01 | 1,869,306 |
| 2024-07-08 | 5,204.00 | 5,392.00 | 5,155.00 | 5,206.00 | 4,543.53 | 1,497,212 |
| 2024-07-05 | 5,350.00 | 5,392.00 | 5,230.00 | 5,259.00 | 4,589.79 | 10,915,710 |
| 2024-07-04 | 5,363.00 | 5,392.00 | 5,297.00 | 5,359.00 | 4,677.06 | 1,201,137 |
| 2024-07-03 | 5,307.00 | 5,355.00 | 5,262.00 | 5,329.00 | 4,650.88 | 2,005,886 |
| 2024-07-02 | 5,210.00 | 5,266.00 | 5,144.88 | 5,170.00 | 4,512.11 | 1,632,338 |
| 2024-07-01 | 5,218.00 | 5,269.00 | 5,169.00 | 5,234.00 | 4,567.97 | 1,645,843 |
| 2024-06-28 | 5,170.00 | 5,249.00 | 5,170.00 | 5,201.00 | 4,539.17 | 1,610,437 |
| 2024-06-27 | 5,241.00 | 5,299.00 | 5,176.00 | 5,176.00 | 4,517.35 | 3,090,752 |
| 2024-06-26 | 5,308.00 | 5,343.00 | 5,267.00 | 5,267.00 | 4,596.77 | 2,024,431 |
| 2024-06-25 | 5,255.00 | 5,292.00 | 5,196.00 | 5,239.00 | 4,572.33 | 2,036,443 |
| 2024-06-24 | 5,210.00 | 5,303.00 | 5,168.00 | 5,228.00 | 4,562.73 | 2,367,417 |
| 2024-06-21 | 5,250.00 | 5,303.00 | 5,201.00 | 5,234.00 | 4,567.97 | 6,924,564 |
| 2024-06-20 | 5,227.00 | 5,284.00 | 5,198.00 | 5,271.00 | 4,600.26 | 10,490,140 |
| 2024-06-19 | 5,215.00 | 5,260.00 | 5,202.00 | 5,236.00 | 4,569.72 | 4,478,414 |
| 2024-06-18 | 5,180.00 | 5,213.00 | 5,138.00 | 5,208.00 | 4,545.28 | 4,006,973 |
| 2024-06-17 | 5,146.00 | 5,181.39 | 5,121.00 | 5,181.00 | 4,521.71 | 2,237,360 |
| 2024-06-14 | 5,219.00 | 5,230.00 | 5,167.00 | 5,219.00 | 4,554.88 | 1,545,429 |
| 2024-06-13 | 5,230.00 | 5,261.00 | 5,207.00 | 5,236.00 | 4,569.72 | 2,108,497 |
| 2024-06-12 | 5,268.00 | 5,309.00 | 5,219.00 | 5,249.00 | 4,581.06 | 2,748,881 |
| 2024-06-11 | 5,249.00 | 5,390.00 | 5,204.00 | 5,251.00 | 4,582.81 | 3,411,502 |
| 2024-06-10 | 5,333.00 | 5,358.00 | 5,300.00 | 5,357.00 | 4,675.32 | 1,215,322 |
| 2024-06-07 | 5,400.00 | 5,442.00 | 5,350.00 | 5,352.00 | 4,670.95 | 1,741,738 |
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.