Rio Tinto PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-19 | 5,202.00 | 5,279.00 | 5,200.00 | 5,229.00 | 4,380.37 | 5,429,011 |
| 2023-09-18 | 5,290.00 | 5,315.00 | 5,221.00 | 5,238.00 | 4,387.91 | 2,087,042 |
| 2023-09-15 | 5,275.00 | 5,338.00 | 5,258.02 | 5,289.00 | 4,430.63 | 6,118,823 |
| 2023-09-14 | 5,050.00 | 5,246.31 | 5,049.00 | 5,221.00 | 4,373.67 | 4,753,502 |
| 2023-09-13 | 4,992.50 | 5,013.00 | 4,962.50 | 4,985.00 | 4,175.97 | 2,223,193 |
| 2023-09-12 | 4,988.00 | 5,028.00 | 4,982.50 | 5,002.00 | 4,190.21 | 3,126,799 |
| 2023-09-11 | 4,915.00 | 5,016.00 | 4,907.00 | 5,001.00 | 4,189.37 | 6,110,253 |
| 2023-09-08 | 4,813.50 | 4,845.00 | 4,756.50 | 4,834.50 | 4,049.89 | 5,552,811 |
| 2023-09-07 | 4,918.00 | 4,928.05 | 4,820.50 | 4,847.00 | 4,060.37 | 2,609,371 |
| 2023-09-06 | 4,970.00 | 4,995.50 | 4,933.00 | 4,978.50 | 4,170.52 | 2,423,997 |
| 2023-09-05 | 4,987.00 | 5,052.00 | 4,973.00 | 4,975.00 | 4,167.59 | 5,529,870 |
| 2023-09-04 | 5,068.00 | 5,089.00 | 4,988.50 | 5,000.00 | 4,188.53 | 1,396,500 |
| 2023-09-01 | 4,930.50 | 5,000.00 | 4,901.50 | 4,972.50 | 4,165.50 | 1,776,741 |
| 2023-08-31 | 4,869.00 | 4,913.50 | 4,867.50 | 4,872.50 | 4,081.73 | 4,339,791 |
| 2023-08-30 | 4,896.00 | 4,909.50 | 4,847.00 | 4,852.00 | 4,064.55 | 1,761,453 |
| 2023-08-29 | 4,821.00 | 4,848.36 | 4,777.50 | 4,824.00 | 4,041.10 | 4,336,922 |
| 2023-08-25 | 4,775.00 | 4,796.50 | 4,736.00 | 4,745.50 | 3,975.34 | 2,395,532 |
| 2023-08-24 | 4,788.00 | 4,810.00 | 4,701.00 | 4,752.00 | 3,980.78 | 1,847,505 |
| 2023-08-23 | 4,715.00 | 4,777.00 | 4,708.00 | 4,760.00 | 3,987.49 | 2,624,970 |
| 2023-08-22 | 4,672.00 | 4,740.50 | 4,632.00 | 4,675.00 | 3,916.28 | 2,332,881 |
| 2023-08-21 | 4,580.00 | 4,629.00 | 4,562.50 | 4,617.50 | 3,868.11 | 2,057,419 |
| 2023-08-18 | 4,597.00 | 4,610.50 | 4,558.00 | 4,600.50 | 3,853.87 | 2,448,160 |
| 2023-08-17 | 4,600.00 | 4,664.00 | 4,600.00 | 4,636.00 | 3,883.61 | 2,499,040 |
| 2023-08-16 | 4,525.00 | 4,581.50 | 4,509.50 | 4,559.00 | 3,819.11 | 3,114,490 |
| 2023-08-15 | 4,660.50 | 4,668.00 | 4,555.00 | 4,587.00 | 3,842.56 | 2,149,268 |
| 2023-08-14 | 4,658.50 | 4,704.00 | 4,618.00 | 4,647.00 | 3,892.82 | 3,005,336 |
| 2023-08-11 | 4,761.50 | 4,776.50 | 4,703.00 | 4,726.00 | 3,959.00 | 3,877,084 |
| 2023-08-10 | 4,819.50 | 4,836.00 | 4,774.00 | 4,793.00 | 4,015.13 | 2,892,135 |
| 2023-08-09 | 4,952.00 | 4,988.00 | 4,927.00 | 4,955.00 | 4,035.51 | 4,793,537 |
| 2023-08-08 | 4,933.00 | 4,943.50 | 4,873.00 | 4,906.50 | 3,996.01 | 3,842,105 |
| 2023-08-07 | 4,983.00 | 5,012.00 | 4,932.00 | 4,966.50 | 4,044.88 | 1,485,250 |
| 2023-08-04 | 4,984.00 | 5,017.00 | 4,930.00 | 5,010.00 | 4,080.30 | 1,760,151 |
| 2023-08-03 | 4,948.00 | 5,011.00 | 4,856.50 | 4,999.50 | 4,071.75 | 6,674,534 |
| 2023-08-02 | 5,041.00 | 5,051.00 | 4,950.50 | 4,964.00 | 4,042.84 | 2,071,968 |
| 2023-08-01 | 5,126.00 | 5,126.00 | 5,046.00 | 5,095.00 | 4,149.53 | 1,937,829 |
| 2023-07-31 | 5,140.00 | 5,173.00 | 5,130.00 | 5,150.00 | 4,194.33 | 3,163,842 |
| 2023-07-28 | 5,167.00 | 5,215.00 | 5,083.00 | 5,125.00 | 4,173.96 | 7,556,777 |
| 2023-07-27 | 5,088.00 | 5,328.00 | 5,088.00 | 5,213.00 | 4,245.63 | 3,134,848 |
| 2023-07-26 | 5,337.00 | 5,338.00 | 5,220.00 | 5,229.00 | 4,258.67 | 2,177,667 |
| 2023-07-25 | 5,420.00 | 5,443.00 | 5,329.00 | 5,394.00 | 4,393.05 | 4,449,697 |
| 2023-07-24 | 5,096.00 | 5,190.00 | 5,077.00 | 5,177.00 | 4,216.31 | 2,605,758 |
| 2023-07-21 | 5,170.00 | 5,188.00 | 5,108.00 | 5,140.00 | 4,186.18 | 1,274,068 |
| 2023-07-20 | 5,150.00 | 5,244.00 | 5,133.00 | 5,174.00 | 4,213.87 | 3,793,751 |
| 2023-07-19 | 5,100.00 | 5,124.00 | 5,046.00 | 5,096.00 | 4,150.35 | 8,522,868 |
| 2023-07-18 | 5,100.00 | 5,131.00 | 5,020.00 | 5,110.00 | 4,161.75 | 1,496,816 |
| 2023-07-17 | 5,129.00 | 5,170.00 | 5,077.00 | 5,086.00 | 4,142.20 | 2,718,953 |
| 2023-07-14 | 5,219.00 | 5,260.00 | 5,199.00 | 5,212.00 | 4,244.82 | 3,554,304 |
| 2023-07-13 | 5,172.00 | 5,244.00 | 5,153.00 | 5,228.00 | 4,257.85 | 2,782,390 |
| 2023-07-12 | 4,981.50 | 5,154.00 | 4,971.50 | 5,140.00 | 4,186.18 | 4,418,550 |
| 2023-07-11 | 4,938.00 | 4,971.00 | 4,915.00 | 4,947.00 | 4,029.00 | 3,566,498 |
| 2023-07-10 | 4,833.50 | 4,906.00 | 4,797.00 | 4,868.50 | 3,965.06 | 1,865,162 |
| 2023-07-07 | 4,910.00 | 4,940.00 | 4,878.50 | 4,915.00 | 4,002.93 | 2,436,355 |
| 2023-07-06 | 4,971.50 | 5,000.00 | 4,872.50 | 4,896.00 | 3,987.46 | 2,677,891 |
| 2023-07-05 | 5,014.00 | 5,045.00 | 4,988.50 | 5,017.00 | 4,086.01 | 2,903,329 |
| 2023-07-04 | 5,067.00 | 5,067.00 | 5,026.00 | 5,050.00 | 4,112.88 | 841,720 |
| 2023-07-03 | 5,050.00 | 5,142.00 | 5,043.00 | 5,091.00 | 4,146.27 | 3,725,268 |
| 2023-06-30 | 5,018.00 | 5,045.00 | 4,985.00 | 4,985.50 | 4,060.35 | 1,897,944 |
| 2023-06-29 | 5,006.00 | 5,029.00 | 4,964.50 | 4,998.00 | 4,070.53 | 1,526,161 |
| 2023-06-28 | 5,066.00 | 5,082.00 | 4,971.00 | 5,003.00 | 4,074.60 | 3,169,584 |
| 2023-06-27 | 5,079.00 | 5,120.00 | 4,990.00 | 5,042.00 | 4,106.37 | 2,239,598 |
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.