Rio Tinto PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 5,542.00 | 5,629.99 | 5,451.00 | 5,517.00 | 4,621.63 | 4,072,333 |
| 2023-12-11 | 5,536.00 | 5,543.00 | 5,449.64 | 5,484.00 | 4,593.99 | 2,881,578 |
| 2023-12-08 | 5,550.00 | 5,607.00 | 5,506.00 | 5,583.00 | 4,676.92 | 3,879,503 |
| 2023-12-07 | 5,525.00 | 5,591.00 | 5,459.00 | 5,568.00 | 4,664.35 | 2,255,753 |
| 2023-12-06 | 5,490.00 | 5,552.00 | 5,387.00 | 5,492.00 | 4,600.69 | 2,572,415 |
| 2023-12-05 | 5,439.00 | 5,481.00 | 5,369.00 | 5,420.00 | 4,540.37 | 2,071,770 |
| 2023-12-04 | 5,468.00 | 5,633.00 | 5,428.00 | 5,448.00 | 4,563.83 | 5,836,000 |
| 2023-12-01 | 5,483.00 | 5,632.00 | 5,469.00 | 5,599.00 | 4,690.32 | 2,626,643 |
| 2023-11-30 | 5,428.00 | 5,474.00 | 5,385.00 | 5,399.00 | 4,522.78 | 3,806,685 |
| 2023-11-29 | 5,446.00 | 5,510.00 | 5,398.92 | 5,400.00 | 4,523.62 | 3,258,030 |
| 2023-11-28 | 5,421.00 | 5,491.00 | 5,369.00 | 5,432.00 | 4,550.42 | 3,185,664 |
| 2023-11-27 | 5,434.00 | 5,522.00 | 5,404.00 | 5,462.00 | 4,575.56 | 2,556,927 |
| 2023-11-24 | 5,477.00 | 5,550.00 | 5,451.00 | 5,486.00 | 4,595.66 | 3,170,952 |
| 2023-11-23 | 5,531.00 | 5,555.00 | 5,502.00 | 5,502.00 | 4,609.06 | 1,293,215 |
| 2023-11-22 | 5,536.00 | 5,574.00 | 5,494.00 | 5,509.00 | 4,614.93 | 3,593,567 |
| 2023-11-21 | 5,530.00 | 5,576.00 | 5,476.00 | 5,532.00 | 4,634.20 | 3,204,080 |
| 2023-11-20 | 5,462.00 | 5,514.00 | 5,417.00 | 5,514.00 | 4,619.12 | 3,009,473 |
| 2023-11-17 | 5,420.00 | 5,481.00 | 5,363.00 | 5,446.00 | 4,562.15 | 2,513,931 |
| 2023-11-16 | 5,414.00 | 5,480.00 | 5,386.00 | 5,398.00 | 4,521.94 | 3,592,007 |
| 2023-11-15 | 5,478.00 | 5,534.00 | 5,392.00 | 5,432.00 | 4,550.42 | 4,709,055 |
| 2023-11-14 | 5,330.00 | 5,450.00 | 5,250.00 | 5,412.00 | 4,533.67 | 3,220,813 |
| 2023-11-13 | 5,290.00 | 5,332.00 | 5,220.00 | 5,300.00 | 4,439.85 | 2,937,340 |
| 2023-11-10 | 5,232.00 | 5,263.00 | 5,190.00 | 5,259.00 | 4,405.50 | 2,907,440 |
| 2023-11-09 | 5,213.00 | 5,295.00 | 5,187.00 | 5,262.00 | 4,408.01 | 1,968,639 |
| 2023-11-08 | 5,225.00 | 5,269.00 | 5,196.00 | 5,203.00 | 4,358.59 | 5,729,081 |
| 2023-11-07 | 5,322.00 | 5,376.00 | 5,206.00 | 5,231.00 | 4,382.05 | 1,907,278 |
| 2023-11-06 | 5,330.00 | 5,389.00 | 5,299.00 | 5,335.00 | 4,469.17 | 1,338,923 |
| 2023-11-03 | 5,400.00 | 5,433.00 | 5,326.00 | 5,330.00 | 4,464.98 | 1,632,260 |
| 2023-11-02 | 5,361.00 | 5,418.00 | 5,231.00 | 5,354.00 | 4,485.08 | 2,312,735 |
| 2023-11-01 | 5,269.00 | 5,340.20 | 5,213.00 | 5,262.00 | 4,408.01 | 3,000,816 |
| 2023-10-31 | 5,206.00 | 5,281.00 | 5,181.00 | 5,255.00 | 4,402.15 | 3,259,648 |
| 2023-10-30 | 5,246.00 | 5,290.04 | 5,235.00 | 5,239.00 | 4,388.75 | 3,977,677 |
| 2023-10-27 | 5,214.00 | 5,242.00 | 5,105.00 | 5,200.00 | 4,356.08 | 1,863,061 |
| 2023-10-26 | 5,160.00 | 5,205.00 | 5,121.00 | 5,145.00 | 4,310.00 | 2,998,108 |
| 2023-10-25 | 5,135.00 | 5,227.00 | 5,024.00 | 5,157.00 | 4,320.05 | 3,990,696 |
| 2023-10-24 | 4,961.00 | 5,065.00 | 4,872.00 | 5,060.00 | 4,238.80 | 4,299,097 |
| 2023-10-23 | 4,897.00 | 4,927.50 | 4,836.00 | 4,890.50 | 4,096.81 | 3,019,542 |
| 2023-10-20 | 5,010.00 | 5,024.00 | 4,897.00 | 4,930.50 | 4,130.31 | 2,521,992 |
| 2023-10-19 | 5,088.00 | 5,118.00 | 5,032.00 | 5,052.00 | 4,232.10 | 4,110,957 |
| 2023-10-18 | 5,197.00 | 5,215.00 | 5,057.00 | 5,087.00 | 4,261.42 | 3,743,731 |
| 2023-10-17 | 5,142.00 | 5,225.00 | 5,126.00 | 5,216.00 | 4,369.48 | 3,284,293 |
| 2023-10-16 | 5,118.00 | 5,242.00 | 5,117.00 | 5,217.00 | 4,370.32 | 3,198,558 |
| 2023-10-13 | 5,127.00 | 5,139.00 | 5,048.00 | 5,073.00 | 4,249.69 | 1,524,828 |
| 2023-10-12 | 5,113.00 | 5,175.58 | 5,027.00 | 5,078.00 | 4,253.88 | 2,061,226 |
| 2023-10-11 | 5,058.00 | 5,097.00 | 5,028.00 | 5,055.00 | 4,234.61 | 2,197,107 |
| 2023-10-10 | 4,933.50 | 5,164.00 | 4,906.00 | 5,063.00 | 4,241.31 | 3,214,813 |
| 2023-10-09 | 5,000.00 | 5,000.00 | 4,878.50 | 4,944.50 | 4,142.04 | 2,443,067 |
| 2023-10-06 | 5,015.00 | 5,049.00 | 4,919.00 | 5,008.00 | 4,195.24 | 5,844,969 |
| 2023-10-05 | 4,920.00 | 4,973.00 | 4,905.29 | 4,957.50 | 4,152.93 | 1,821,104 |
| 2023-10-04 | 5,025.00 | 5,035.00 | 4,897.50 | 4,931.50 | 4,131.15 | 4,432,219 |
| 2023-10-03 | 5,101.00 | 5,125.00 | 5,007.00 | 5,035.00 | 4,217.85 | 2,577,621 |
| 2023-10-02 | 5,201.00 | 5,247.00 | 5,081.00 | 5,120.00 | 4,289.06 | 3,260,228 |
| 2023-09-29 | 5,203.00 | 5,242.00 | 5,174.00 | 5,174.00 | 4,334.30 | 2,608,783 |
| 2023-09-28 | 5,088.00 | 5,191.00 | 5,045.00 | 5,186.00 | 4,344.35 | 2,298,545 |
| 2023-09-27 | 5,067.00 | 5,125.00 | 5,036.00 | 5,074.00 | 4,250.53 | 2,236,535 |
| 2023-09-26 | 5,054.00 | 5,107.00 | 5,035.00 | 5,054.00 | 4,233.77 | 4,061,486 |
| 2023-09-25 | 4,982.50 | 5,085.00 | 4,914.00 | 5,085.00 | 4,259.74 | 4,212,363 |
| 2023-09-22 | 5,155.00 | 5,207.00 | 5,125.99 | 5,183.00 | 4,341.84 | 5,669,147 |
| 2023-09-21 | 5,172.00 | 5,221.00 | 5,126.00 | 5,140.00 | 4,305.81 | 6,160,464 |
| 2023-09-20 | 5,222.00 | 5,295.00 | 5,199.00 | 5,284.00 | 4,426.44 | 2,620,757 |
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.