Rio Tinto PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-27 | 5,284.00 | 5,292.00 | 5,159.00 | 5,232.00 | 4,261.11 | 1,843,890 |
| 2023-03-24 | 5,289.00 | 5,296.00 | 5,136.00 | 5,253.00 | 4,278.21 | 2,144,115 |
| 2023-03-23 | 5,319.00 | 5,331.00 | 5,197.00 | 5,288.00 | 4,306.72 | 4,489,034 |
| 2023-03-22 | 5,326.00 | 5,326.25 | 5,231.00 | 5,319.00 | 4,331.96 | 2,299,926 |
| 2023-03-21 | 5,385.00 | 5,426.00 | 5,307.00 | 5,340.00 | 4,349.07 | 2,911,304 |
| 2023-03-20 | 5,236.00 | 5,375.00 | 5,204.00 | 5,360.00 | 4,365.36 | 3,475,717 |
| 2023-03-17 | 5,382.00 | 5,449.86 | 5,204.00 | 5,250.00 | 4,275.77 | 12,582,610 |
| 2023-03-16 | 5,358.00 | 5,416.00 | 5,225.00 | 5,281.00 | 4,301.02 | 4,369,310 |
| 2023-03-15 | 5,632.00 | 5,632.29 | 5,315.00 | 5,334.00 | 4,344.18 | 7,302,485 |
| 2023-03-14 | 5,549.00 | 5,642.00 | 5,485.00 | 5,642.00 | 4,595.03 | 2,490,389 |
| 2023-03-13 | 5,630.00 | 5,652.00 | 5,414.00 | 5,548.00 | 4,518.47 | 5,101,060 |
| 2023-03-10 | 5,583.00 | 5,658.00 | 5,536.00 | 5,634.00 | 4,588.51 | 5,098,587 |
| 2023-03-09 | 5,782.00 | 5,807.00 | 5,666.00 | 5,690.00 | 4,634.12 | 6,679,984 |
| 2023-03-08 | 5,881.00 | 5,985.00 | 5,868.74 | 5,960.00 | 4,703.06 | 5,364,230 |
| 2023-03-07 | 5,986.00 | 6,025.00 | 5,868.00 | 5,894.00 | 4,650.98 | 3,676,762 |
| 2023-03-06 | 6,085.00 | 6,108.00 | 5,925.58 | 5,972.00 | 4,712.53 | 2,862,152 |
| 2023-03-03 | 6,082.00 | 6,232.00 | 6,077.61 | 6,144.00 | 4,848.26 | 7,231,409 |
| 2023-03-02 | 5,981.00 | 6,054.00 | 5,956.00 | 6,018.00 | 4,748.83 | 8,065,021 |
| 2023-03-01 | 5,913.00 | 6,005.00 | 5,713.71 | 5,972.00 | 4,712.53 | 4,691,332 |
| 2023-02-28 | 5,648.00 | 5,728.00 | 5,593.00 | 5,712.00 | 4,507.36 | 3,509,503 |
| 2023-02-27 | 5,583.00 | 5,699.00 | 5,568.00 | 5,648.00 | 4,456.86 | 3,758,609 |
| 2023-02-24 | 5,853.00 | 5,855.20 | 5,666.78 | 5,667.00 | 4,471.85 | 3,518,912 |
| 2023-02-23 | 5,990.00 | 6,016.00 | 5,836.00 | 5,836.00 | 4,605.21 | 2,963,532 |
| 2023-02-22 | 6,146.00 | 6,169.00 | 5,888.00 | 5,983.00 | 4,721.21 | 3,590,246 |
| 2023-02-21 | 6,270.00 | 6,277.00 | 6,176.00 | 6,204.00 | 4,895.60 | 3,697,115 |
| 2023-02-20 | 6,121.00 | 6,308.00 | 6,119.00 | 6,277.00 | 4,953.21 | 3,683,538 |
| 2023-02-17 | 6,114.00 | 6,140.00 | 6,076.00 | 6,103.00 | 4,815.90 | 5,030,061 |
| 2023-02-16 | 6,084.00 | 6,158.00 | 6,060.00 | 6,139.00 | 4,844.31 | 1,800,079 |
| 2023-02-15 | 6,010.00 | 6,049.00 | 5,906.00 | 6,037.00 | 4,763.82 | 4,196,463 |
| 2023-02-14 | 5,984.00 | 6,054.00 | 5,966.00 | 6,018.00 | 4,748.83 | 3,050,497 |
| 2023-02-13 | 5,980.00 | 5,993.00 | 5,908.00 | 5,977.00 | 4,716.48 | 5,226,412 |
| 2023-02-10 | 6,031.00 | 6,095.00 | 5,905.00 | 5,967.00 | 4,708.58 | 3,113,717 |
| 2023-02-09 | 6,100.00 | 6,148.00 | 6,058.00 | 6,079.00 | 4,796.96 | 7,911,703 |
| 2023-02-08 | 6,146.00 | 6,172.34 | 6,050.00 | 6,051.00 | 4,774.87 | 2,612,016 |
| 2023-02-07 | 6,059.00 | 6,119.00 | 6,037.00 | 6,081.00 | 4,798.54 | 3,171,717 |
| 2023-02-06 | 6,120.00 | 6,124.00 | 5,970.00 | 6,047.00 | 4,771.71 | 6,844,031 |
| 2023-02-03 | 6,108.00 | 6,179.50 | 6,089.00 | 6,128.00 | 4,835.63 | 3,806,583 |
| 2023-02-02 | 6,221.00 | 6,222.20 | 6,026.00 | 6,064.00 | 4,785.13 | 4,048,732 |
| 2023-02-01 | 6,328.00 | 6,353.00 | 6,151.00 | 6,202.00 | 4,894.02 | 2,699,229 |
| 2023-01-31 | 6,290.00 | 6,330.00 | 6,206.00 | 6,319.00 | 4,986.35 | 2,891,518 |
| 2023-01-30 | 6,273.00 | 6,349.00 | 6,251.00 | 6,318.00 | 4,985.56 | 1,940,645 |
| 2023-01-27 | 6,352.00 | 6,370.00 | 6,213.00 | 6,291.00 | 4,964.25 | 1,905,048 |
| 2023-01-26 | 6,368.00 | 6,406.00 | 6,323.00 | 6,377.00 | 5,032.12 | 1,591,898 |
| 2023-01-25 | 6,301.00 | 6,354.00 | 6,261.00 | 6,336.00 | 4,999.76 | 2,404,361 |
| 2023-01-24 | 6,317.00 | 6,325.00 | 6,206.44 | 6,280.00 | 4,955.57 | 3,322,460 |
| 2023-01-23 | 6,232.00 | 6,333.00 | 6,229.66 | 6,249.00 | 4,931.11 | 1,854,884 |
| 2023-01-20 | 6,233.00 | 6,269.00 | 6,144.00 | 6,213.00 | 4,902.70 | 2,543,624 |
| 2023-01-19 | 6,120.00 | 6,201.00 | 6,077.00 | 6,151.00 | 4,853.78 | 2,345,076 |
| 2023-01-18 | 6,194.00 | 6,256.46 | 6,151.00 | 6,204.00 | 4,895.60 | 2,666,779 |
| 2023-01-17 | 6,080.00 | 6,148.00 | 6,071.00 | 6,148.00 | 4,851.41 | 2,790,421 |
| 2023-01-16 | 6,178.00 | 6,193.00 | 6,096.00 | 6,096.00 | 4,810.38 | 1,595,155 |
| 2023-01-13 | 6,276.00 | 6,329.00 | 6,201.00 | 6,219.00 | 4,907.44 | 2,663,427 |
| 2023-01-12 | 6,205.00 | 6,298.00 | 6,148.00 | 6,288.00 | 4,961.89 | 2,936,592 |
| 2023-01-11 | 6,125.00 | 6,212.85 | 6,109.00 | 6,127.00 | 4,834.84 | 6,661,540 |
| 2023-01-10 | 6,045.00 | 6,092.00 | 5,981.00 | 6,073.00 | 4,792.23 | 2,658,580 |
| 2023-01-09 | 6,076.00 | 6,125.00 | 6,030.00 | 6,091.00 | 4,806.43 | 4,454,951 |
| 2023-01-06 | 5,994.00 | 6,069.00 | 5,993.88 | 6,058.00 | 4,780.39 | 4,554,200 |
| 2023-01-05 | 5,875.00 | 5,974.00 | 5,836.92 | 5,940.00 | 4,687.28 | 2,466,006 |
| 2023-01-04 | 5,910.00 | 5,941.00 | 5,793.00 | 5,845.00 | 4,612.31 | 2,194,621 |
| 2023-01-03 | 5,818.00 | 5,905.00 | 5,810.00 | 5,839.00 | 4,607.58 | 2,112,534 |
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.