Rio Tinto PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 5,335.00 | 5,410.00 | 5,279.00 | 5,409.00 | 4,720.70 | 2,027,575 |
| 2024-06-05 | 5,342.00 | 5,385.00 | 5,305.00 | 5,311.00 | 4,635.17 | 4,063,268 |
| 2024-06-04 | 5,414.00 | 5,419.00 | 5,315.00 | 5,352.00 | 4,670.95 | 3,286,475 |
| 2024-06-03 | 5,511.00 | 5,524.00 | 5,428.00 | 5,434.00 | 4,742.52 | 6,578,287 |
| 2024-05-31 | 5,519.00 | 5,550.00 | 5,455.00 | 5,476.00 | 4,779.18 | 6,090,320 |
| 2024-05-30 | 5,365.00 | 5,511.00 | 5,344.00 | 5,488.00 | 4,789.65 | 7,081,675 |
| 2024-05-29 | 5,557.00 | 5,587.00 | 5,462.00 | 5,478.00 | 4,780.92 | 4,261,070 |
| 2024-05-28 | 5,658.00 | 5,692.00 | 5,577.00 | 5,589.00 | 4,877.80 | 2,030,430 |
| 2024-05-24 | 5,640.00 | 5,715.00 | 5,602.00 | 5,655.00 | 4,935.40 | 1,689,164 |
| 2024-05-23 | 5,650.00 | 5,725.00 | 5,609.00 | 5,680.00 | 4,957.22 | 2,078,934 |
| 2024-05-22 | 5,780.00 | 5,836.00 | 5,670.00 | 5,690.00 | 4,965.94 | 3,541,170 |
| 2024-05-21 | 5,724.00 | 5,839.00 | 5,685.00 | 5,825.00 | 5,083.77 | 3,017,434 |
| 2024-05-20 | 5,832.00 | 5,854.00 | 5,753.00 | 5,795.00 | 5,057.58 | 2,167,410 |
| 2024-05-17 | 5,663.00 | 5,799.00 | 5,658.00 | 5,785.00 | 5,048.86 | 3,948,659 |
| 2024-05-16 | 5,580.00 | 5,656.09 | 5,488.00 | 5,649.00 | 4,930.16 | 3,009,634 |
| 2024-05-15 | 5,605.00 | 5,682.00 | 5,463.00 | 5,522.00 | 4,819.32 | 1,741,318 |
| 2024-05-14 | 5,504.00 | 5,598.00 | 5,470.00 | 5,555.00 | 4,848.12 | 6,411,373 |
| 2024-05-13 | 5,550.00 | 5,639.00 | 5,516.00 | 5,564.00 | 4,855.98 | 2,114,592 |
| 2024-05-10 | 5,610.00 | 5,682.00 | 5,550.00 | 5,605.00 | 4,891.76 | 2,756,515 |
| 2024-05-09 | 5,540.00 | 5,597.00 | 5,494.00 | 5,584.00 | 4,873.43 | 4,805,033 |
| 2024-05-08 | 5,560.00 | 5,570.00 | 5,497.00 | 5,528.00 | 4,824.56 | 3,725,521 |
| 2024-05-07 | 5,556.00 | 5,605.00 | 5,553.00 | 5,591.00 | 4,879.54 | 4,626,980 |
| 2024-05-03 | 5,475.00 | 5,508.00 | 5,409.00 | 5,467.00 | 4,771.32 | 1,971,474 |
| 2024-05-02 | 5,435.00 | 5,468.00 | 5,393.00 | 5,442.00 | 4,749.50 | 3,847,768 |
| 2024-05-01 | 5,421.00 | 5,472.00 | 5,412.57 | 5,426.00 | 4,735.54 | 1,028,939 |
| 2024-04-30 | 5,459.00 | 5,505.00 | 5,420.00 | 5,472.00 | 4,775.68 | 3,837,641 |
| 2024-04-29 | 5,460.00 | 5,503.00 | 5,450.00 | 5,457.00 | 4,762.59 | 2,587,978 |
| 2024-04-26 | 5,462.00 | 5,504.00 | 5,444.00 | 5,453.00 | 4,759.10 | 2,257,634 |
| 2024-04-25 | 5,509.00 | 5,517.00 | 5,344.00 | 5,379.00 | 4,694.52 | 3,845,550 |
| 2024-04-24 | 5,478.00 | 5,522.00 | 5,413.00 | 5,450.00 | 4,756.48 | 3,747,276 |
| 2024-04-23 | 5,340.00 | 5,358.00 | 5,264.00 | 5,317.00 | 4,640.41 | 4,956,924 |
| 2024-04-22 | 5,354.00 | 5,455.00 | 5,346.00 | 5,386.00 | 4,700.63 | 4,068,697 |
| 2024-04-19 | 5,326.00 | 5,390.00 | 5,298.00 | 5,380.00 | 4,695.39 | 2,221,704 |
| 2024-04-18 | 5,425.00 | 5,435.00 | 5,371.00 | 5,371.00 | 4,687.54 | 4,063,341 |
| 2024-04-17 | 5,335.00 | 5,449.35 | 5,317.00 | 5,388.00 | 4,702.37 | 5,836,634 |
| 2024-04-16 | 5,300.00 | 5,305.00 | 5,199.00 | 5,254.00 | 4,585.43 | 3,120,140 |
| 2024-04-15 | 5,422.00 | 5,466.00 | 5,382.00 | 5,410.00 | 4,721.57 | 5,656,133 |
| 2024-04-12 | 5,281.00 | 5,441.00 | 5,281.00 | 5,375.00 | 4,691.03 | 6,238,461 |
| 2024-04-11 | 5,306.00 | 5,332.00 | 5,197.00 | 5,230.00 | 4,564.48 | 2,727,253 |
| 2024-04-10 | 5,340.00 | 5,353.00 | 5,185.00 | 5,235.00 | 4,568.84 | 4,446,055 |
| 2024-04-09 | 5,215.00 | 5,315.00 | 5,215.00 | 5,251.00 | 4,582.81 | 6,040,074 |
| 2024-04-08 | 5,066.00 | 5,195.00 | 5,049.00 | 5,184.00 | 4,524.33 | 2,889,042 |
| 2024-04-05 | 4,995.00 | 5,041.00 | 4,956.50 | 4,974.50 | 4,341.49 | 5,006,298 |
| 2024-04-04 | 5,100.00 | 5,170.00 | 5,061.79 | 5,094.00 | 4,445.79 | 4,923,587 |
| 2024-04-03 | 5,109.00 | 5,122.00 | 5,025.00 | 5,078.00 | 4,431.82 | 3,779,633 |
| 2024-04-02 | 5,101.00 | 5,170.00 | 5,098.00 | 5,117.00 | 4,465.86 | 4,723,497 |
| 2024-03-28 | 5,016.00 | 5,050.00 | 4,980.50 | 5,017.00 | 4,378.58 | 3,148,056 |
| 2024-03-27 | 4,910.00 | 4,978.00 | 4,896.40 | 4,978.00 | 4,344.55 | 4,464,670 |
| 2024-03-26 | 4,978.50 | 4,980.00 | 4,904.00 | 4,918.50 | 4,292.62 | 3,593,546 |
| 2024-03-25 | 5,017.00 | 5,050.00 | 4,999.50 | 5,013.00 | 4,375.09 | 5,496,059 |
| 2024-03-22 | 5,028.00 | 5,068.00 | 4,989.50 | 4,997.00 | 4,361.13 | 2,528,922 |
| 2024-03-21 | 5,051.00 | 5,081.00 | 5,028.00 | 5,048.00 | 4,405.64 | 2,472,239 |
| 2024-03-20 | 4,938.00 | 4,967.50 | 4,906.00 | 4,940.50 | 4,311.82 | 1,780,473 |
| 2024-03-19 | 4,935.00 | 4,969.00 | 4,896.50 | 4,937.00 | 4,308.76 | 5,455,687 |
| 2024-03-18 | 4,876.00 | 4,932.00 | 4,872.00 | 4,886.00 | 4,264.25 | 3,424,610 |
| 2024-03-15 | 4,848.00 | 4,862.00 | 4,800.00 | 4,862.00 | 4,243.31 | 7,353,991 |
| 2024-03-14 | 4,920.00 | 4,935.50 | 4,820.00 | 4,842.00 | 4,225.85 | 3,074,530 |
| 2024-03-13 | 4,902.00 | 4,938.00 | 4,828.00 | 4,904.50 | 4,280.40 | 5,897,695 |
| 2024-03-12 | 4,845.00 | 4,976.50 | 4,832.00 | 4,914.00 | 4,288.69 | 10,703,340 |
| 2024-03-11 | 4,770.00 | 4,809.50 | 4,701.00 | 4,809.50 | 4,197.49 | 12,250,810 |
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.