Rio Tinto PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 4,953.00 | 4,958.00 | 4,869.31 | 4,869.50 | 4,249.85 | 8,543,431 |
| 2024-03-07 | 4,911.50 | 5,031.00 | 4,905.00 | 4,975.50 | 4,342.36 | 4,679,071 |
| 2024-03-06 | 5,029.00 | 5,132.00 | 5,029.00 | 5,075.00 | 4,251.36 | 7,266,462 |
| 2024-03-05 | 5,074.00 | 5,084.00 | 5,001.00 | 5,026.00 | 4,210.32 | 3,723,092 |
| 2024-03-04 | 5,117.00 | 5,123.00 | 5,062.00 | 5,090.00 | 4,263.93 | 2,154,074 |
| 2024-03-01 | 5,109.00 | 5,141.00 | 5,078.00 | 5,127.00 | 4,294.92 | 1,940,986 |
| 2024-02-29 | 5,100.00 | 5,132.00 | 5,079.00 | 5,079.00 | 4,254.71 | 6,378,215 |
| 2024-02-28 | 5,088.00 | 5,094.00 | 5,029.79 | 5,042.00 | 4,223.72 | 2,483,575 |
| 2024-02-27 | 5,154.00 | 5,164.00 | 5,111.80 | 5,112.00 | 4,282.36 | 2,121,772 |
| 2024-02-26 | 5,115.00 | 5,128.00 | 5,041.00 | 5,067.00 | 4,244.66 | 12,448,760 |
| 2024-02-23 | 5,200.00 | 5,230.00 | 5,187.00 | 5,197.00 | 4,353.56 | 2,000,634 |
| 2024-02-22 | 5,240.00 | 5,261.00 | 5,169.79 | 5,170.00 | 4,330.95 | 2,567,902 |
| 2024-02-21 | 5,247.00 | 5,253.00 | 5,106.00 | 5,151.00 | 4,315.03 | 2,921,323 |
| 2024-02-20 | 5,365.00 | 5,370.00 | 5,210.00 | 5,230.00 | 4,381.21 | 4,366,383 |
| 2024-02-19 | 5,488.00 | 5,488.00 | 5,401.00 | 5,428.00 | 4,547.07 | 1,271,425 |
| 2024-02-16 | 5,400.00 | 5,552.00 | 5,400.00 | 5,515.00 | 4,619.95 | 3,508,893 |
| 2024-02-15 | 5,307.00 | 5,349.00 | 5,290.00 | 5,328.00 | 4,463.30 | 1,330,626 |
| 2024-02-14 | 5,285.00 | 5,318.00 | 5,260.79 | 5,309.00 | 4,447.39 | 4,831,634 |
| 2024-02-13 | 5,397.00 | 5,408.00 | 5,286.00 | 5,286.00 | 4,428.12 | 1,877,729 |
| 2024-02-12 | 5,341.00 | 5,390.13 | 5,330.00 | 5,355.00 | 4,485.92 | 3,056,810 |
| 2024-02-09 | 5,369.00 | 5,402.00 | 5,321.00 | 5,344.00 | 4,476.71 | 1,642,246 |
| 2024-02-08 | 5,420.00 | 5,462.00 | 5,355.00 | 5,362.00 | 4,491.78 | 3,349,958 |
| 2024-02-07 | 5,420.00 | 5,446.00 | 5,366.00 | 5,378.00 | 4,505.19 | 2,220,210 |
| 2024-02-06 | 5,408.00 | 5,443.00 | 5,358.00 | 5,394.00 | 4,518.59 | 5,104,073 |
| 2024-02-05 | 5,382.00 | 5,430.00 | 5,331.73 | 5,349.00 | 4,480.89 | 6,329,196 |
| 2024-02-02 | 5,471.00 | 5,486.00 | 5,409.00 | 5,409.00 | 4,531.16 | 1,878,438 |
| 2024-02-01 | 5,474.00 | 5,512.00 | 5,452.00 | 5,487.00 | 4,596.50 | 3,169,322 |
| 2024-01-31 | 5,545.00 | 5,555.00 | 5,482.00 | 5,503.00 | 4,609.90 | 2,311,690 |
| 2024-01-30 | 5,538.00 | 5,576.00 | 5,496.00 | 5,512.00 | 4,617.44 | 3,183,516 |
| 2024-01-29 | 5,525.00 | 5,593.00 | 5,517.92 | 5,578.00 | 4,672.73 | 2,595,154 |
| 2024-01-26 | 5,492.00 | 5,580.00 | 5,479.00 | 5,549.00 | 4,648.44 | 1,779,936 |
| 2024-01-25 | 5,552.00 | 5,552.38 | 5,448.00 | 5,481.00 | 4,591.47 | 3,220,556 |
| 2024-01-24 | 5,519.00 | 5,575.00 | 5,467.00 | 5,494.00 | 4,602.36 | 4,348,314 |
| 2024-01-23 | 5,390.00 | 5,450.00 | 5,357.90 | 5,410.00 | 4,531.99 | 5,023,840 |
| 2024-01-22 | 5,400.00 | 5,412.00 | 5,249.87 | 5,288.00 | 4,429.79 | 3,748,888 |
| 2024-01-19 | 5,476.00 | 5,489.00 | 5,379.00 | 5,379.00 | 4,506.03 | 11,379,550 |
| 2024-01-18 | 5,394.00 | 5,484.00 | 5,382.00 | 5,435.00 | 4,552.94 | 3,318,032 |
| 2024-01-17 | 5,357.00 | 5,387.00 | 5,315.00 | 5,382.00 | 4,508.54 | 2,724,766 |
| 2024-01-16 | 5,404.00 | 5,521.00 | 5,383.00 | 5,465.00 | 4,578.07 | 3,396,095 |
| 2024-01-15 | 5,502.00 | 5,505.00 | 5,421.00 | 5,440.00 | 4,557.13 | 1,526,899 |
| 2024-01-12 | 5,520.00 | 5,535.00 | 5,469.88 | 5,486.00 | 4,595.66 | 2,917,093 |
| 2024-01-11 | 5,552.00 | 5,653.00 | 5,443.00 | 5,452.00 | 4,567.18 | 9,460,678 |
| 2024-01-10 | 5,530.00 | 5,541.00 | 5,497.00 | 5,505.00 | 4,611.58 | 2,633,101 |
| 2024-01-09 | 5,642.00 | 5,658.95 | 5,552.00 | 5,572.00 | 4,667.70 | 4,310,949 |
| 2024-01-08 | 5,653.00 | 5,689.00 | 5,626.00 | 5,685.00 | 4,762.36 | 3,777,067 |
| 2024-01-05 | 5,693.00 | 5,719.00 | 5,640.66 | 5,700.00 | 4,774.93 | 3,085,774 |
| 2024-01-04 | 5,762.00 | 5,809.00 | 5,728.00 | 5,754.00 | 4,820.17 | 5,818,852 |
| 2024-01-03 | 5,825.00 | 5,877.00 | 5,730.00 | 5,778.00 | 4,840.27 | 3,050,277 |
| 2024-01-02 | 5,877.00 | 5,899.00 | 5,816.00 | 5,891.00 | 4,934.93 | 1,715,146 |
| 2023-12-29 | 5,868.00 | 5,881.00 | 5,842.00 | 5,842.00 | 4,893.88 | 462,082 |
| 2023-12-28 | 5,879.00 | 5,910.00 | 5,831.00 | 5,860.00 | 4,908.96 | 1,061,380 |
| 2023-12-27 | 5,852.00 | 5,871.00 | 5,803.00 | 5,825.00 | 4,879.64 | 2,262,738 |
| 2023-12-22 | 5,779.00 | 5,875.26 | 5,779.00 | 5,839.00 | 4,891.37 | 1,155,736 |
| 2023-12-21 | 5,781.00 | 5,870.25 | 5,737.00 | 5,812.00 | 4,868.75 | 2,860,890 |
| 2023-12-20 | 5,826.00 | 5,864.00 | 5,751.00 | 5,783.00 | 4,844.46 | 3,125,020 |
| 2023-12-19 | 5,765.00 | 5,804.00 | 5,724.00 | 5,786.00 | 4,846.97 | 3,601,460 |
| 2023-12-18 | 5,726.00 | 5,791.00 | 5,663.00 | 5,765.00 | 4,829.38 | 2,024,156 |
| 2023-12-15 | 5,686.00 | 5,773.00 | 5,675.00 | 5,698.00 | 4,773.25 | 7,014,360 |
| 2023-12-14 | 5,615.00 | 5,755.00 | 5,592.00 | 5,653.00 | 4,735.56 | 5,397,696 |
| 2023-12-13 | 5,530.00 | 5,555.00 | 5,483.00 | 5,496.00 | 4,604.04 | 3,489,695 |
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.