Rio Tinto PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-26 | 4,998.50 | 5,037.00 | 4,958.00 | 5,013.00 | 4,082.75 | 1,732,993 |
| 2023-06-23 | 5,064.00 | 5,066.00 | 4,960.00 | 4,971.50 | 4,048.95 | 1,975,417 |
| 2023-06-22 | 5,088.00 | 5,121.00 | 5,039.00 | 5,080.00 | 4,137.32 | 2,494,162 |
| 2023-06-21 | 5,136.00 | 5,138.00 | 5,074.90 | 5,105.00 | 4,157.68 | 3,642,268 |
| 2023-06-20 | 5,202.00 | 5,251.00 | 5,152.00 | 5,153.00 | 4,196.77 | 2,764,788 |
| 2023-06-19 | 5,273.00 | 5,273.00 | 5,214.00 | 5,214.00 | 4,246.45 | 4,904,449 |
| 2023-06-16 | 5,357.00 | 5,386.00 | 5,267.00 | 5,300.00 | 4,316.49 | 6,675,838 |
| 2023-06-15 | 5,307.00 | 5,360.00 | 5,249.38 | 5,343.00 | 4,351.51 | 6,760,536 |
| 2023-06-14 | 5,212.00 | 5,411.00 | 5,203.00 | 5,338.00 | 4,347.44 | 4,917,136 |
| 2023-06-13 | 5,134.00 | 5,253.00 | 5,131.00 | 5,203.00 | 4,237.49 | 6,616,667 |
| 2023-06-12 | 5,094.00 | 5,106.00 | 5,019.00 | 5,068.00 | 4,127.54 | 2,908,427 |
| 2023-06-09 | 5,132.00 | 5,198.00 | 5,118.00 | 5,125.00 | 4,173.96 | 1,402,147 |
| 2023-06-08 | 5,195.00 | 5,196.85 | 5,114.00 | 5,127.00 | 4,175.59 | 2,578,251 |
| 2023-06-07 | 5,095.00 | 5,168.00 | 5,053.00 | 5,103.00 | 4,156.05 | 2,361,986 |
| 2023-06-06 | 5,080.00 | 5,123.00 | 5,013.00 | 5,102.00 | 4,155.23 | 3,207,464 |
| 2023-06-05 | 5,069.00 | 5,099.00 | 5,005.00 | 5,055.00 | 4,116.95 | 2,152,912 |
| 2023-06-02 | 4,971.50 | 5,145.00 | 4,957.00 | 5,070.00 | 4,129.17 | 4,660,439 |
| 2023-06-01 | 4,848.00 | 4,897.50 | 4,803.00 | 4,886.00 | 3,979.32 | 4,351,920 |
| 2023-05-31 | 4,806.50 | 4,871.50 | 4,774.50 | 4,782.00 | 3,894.61 | 5,291,839 |
| 2023-05-30 | 4,903.50 | 4,953.00 | 4,835.00 | 4,839.50 | 3,941.44 | 3,208,980 |
| 2023-05-26 | 4,929.50 | 4,968.39 | 4,899.50 | 4,925.00 | 4,011.08 | 3,968,622 |
| 2023-05-25 | 4,776.00 | 4,826.00 | 4,746.00 | 4,758.00 | 3,875.07 | 2,426,561 |
| 2023-05-24 | 4,813.00 | 4,825.50 | 4,750.79 | 4,774.00 | 3,888.10 | 3,000,558 |
| 2023-05-23 | 4,904.50 | 4,944.00 | 4,876.50 | 4,895.00 | 3,986.65 | 1,737,839 |
| 2023-05-22 | 4,897.50 | 4,961.50 | 4,875.00 | 4,936.50 | 4,020.44 | 4,472,034 |
| 2023-05-19 | 4,979.00 | 5,022.00 | 4,940.50 | 4,948.50 | 4,030.22 | 2,294,405 |
| 2023-05-18 | 4,988.50 | 4,992.50 | 4,895.00 | 4,936.00 | 4,020.04 | 3,730,872 |
| 2023-05-17 | 4,903.00 | 4,996.50 | 4,894.50 | 4,970.50 | 4,048.13 | 2,785,009 |
| 2023-05-16 | 4,942.00 | 4,985.00 | 4,909.50 | 4,916.50 | 4,004.16 | 2,327,305 |
| 2023-05-15 | 4,946.00 | 4,990.00 | 4,933.00 | 4,963.00 | 4,042.03 | 1,573,685 |
| 2023-05-12 | 4,886.50 | 4,926.00 | 4,870.00 | 4,917.50 | 4,004.97 | 2,540,486 |
| 2023-05-11 | 4,934.00 | 4,973.50 | 4,819.33 | 4,882.50 | 3,976.46 | 7,195,354 |
| 2023-05-10 | 5,023.00 | 5,099.00 | 4,973.50 | 4,984.50 | 4,059.54 | 3,109,422 |
| 2023-05-09 | 5,002.00 | 5,044.00 | 4,959.50 | 5,027.00 | 4,094.15 | 2,876,885 |
| 2023-05-05 | 4,928.00 | 4,993.50 | 4,909.00 | 4,992.00 | 4,065.64 | 1,270,389 |
| 2023-05-04 | 4,956.50 | 4,970.00 | 4,857.00 | 4,870.00 | 3,966.28 | 4,022,182 |
| 2023-05-03 | 4,928.00 | 4,975.50 | 4,925.00 | 4,954.50 | 4,035.10 | 1,654,199 |
| 2023-05-02 | 5,056.00 | 5,065.12 | 4,898.50 | 4,915.00 | 4,002.93 | 4,484,947 |
| 2023-04-28 | 5,045.00 | 5,065.00 | 4,947.43 | 5,049.00 | 4,112.07 | 3,253,397 |
| 2023-04-27 | 5,034.00 | 5,060.06 | 4,992.50 | 5,044.00 | 4,108.00 | 2,426,290 |
| 2023-04-26 | 5,032.00 | 5,100.09 | 5,016.00 | 5,037.00 | 4,102.29 | 3,937,626 |
| 2023-04-25 | 5,100.00 | 5,109.79 | 4,949.50 | 4,984.50 | 4,059.54 | 3,284,620 |
| 2023-04-24 | 5,075.00 | 5,189.00 | 5,069.00 | 5,141.00 | 4,187.00 | 3,133,314 |
| 2023-04-21 | 5,330.00 | 5,331.99 | 5,110.00 | 5,131.00 | 4,178.85 | 5,102,008 |
| 2023-04-20 | 5,500.00 | 5,519.00 | 5,427.00 | 5,442.00 | 4,432.14 | 3,198,618 |
| 2023-04-19 | 5,582.00 | 5,606.00 | 5,487.00 | 5,530.00 | 4,503.81 | 1,714,790 |
| 2023-04-18 | 5,597.00 | 5,614.00 | 5,553.00 | 5,609.00 | 4,568.15 | 1,543,030 |
| 2023-04-17 | 5,526.00 | 5,589.00 | 5,521.72 | 5,551.00 | 4,520.91 | 1,685,281 |
| 2023-04-14 | 5,555.00 | 5,560.00 | 5,431.00 | 5,462.00 | 4,448.43 | 3,158,897 |
| 2023-04-13 | 5,494.00 | 5,585.72 | 5,462.00 | 5,537.00 | 4,509.51 | 2,274,674 |
| 2023-04-12 | 5,529.00 | 5,591.00 | 5,500.00 | 5,520.00 | 4,495.67 | 2,297,280 |
| 2023-04-11 | 5,441.00 | 5,572.00 | 5,403.52 | 5,555.00 | 4,524.17 | 5,332,656 |
| 2023-04-06 | 5,330.00 | 5,377.00 | 5,284.00 | 5,295.00 | 4,312.42 | 2,523,846 |
| 2023-04-05 | 5,350.00 | 5,353.20 | 5,247.00 | 5,283.00 | 4,302.64 | 3,243,882 |
| 2023-04-04 | 5,438.00 | 5,465.00 | 5,295.00 | 5,312.00 | 4,326.26 | 2,362,894 |
| 2023-04-03 | 5,521.00 | 5,521.00 | 5,390.00 | 5,405.00 | 4,402.01 | 2,857,769 |
| 2023-03-31 | 5,486.00 | 5,512.00 | 5,417.10 | 5,478.00 | 4,461.46 | 2,472,065 |
| 2023-03-30 | 5,410.00 | 5,490.00 | 5,393.00 | 5,439.00 | 4,429.70 | 2,384,338 |
| 2023-03-29 | 5,353.00 | 5,410.00 | 5,317.00 | 5,393.00 | 4,392.23 | 1,562,586 |
| 2023-03-28 | 5,281.00 | 5,342.00 | 5,265.00 | 5,338.00 | 4,347.44 | 6,649,015 |
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.