Rio Tinto PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 5,803.00 | 5,846.00 | 5,787.00 | 5,798.00 | 4,575.23 | 588,428 |
| 2022-12-29 | 5,803.00 | 5,865.00 | 5,780.00 | 5,834.00 | 4,603.63 | 1,401,227 |
| 2022-12-28 | 5,911.00 | 5,916.00 | 5,790.00 | 5,818.00 | 4,591.01 | 1,688,922 |
| 2022-12-23 | 5,779.00 | 5,815.00 | 5,753.00 | 5,808.00 | 4,583.12 | 2,028,572 |
| 2022-12-22 | 5,790.00 | 5,835.00 | 5,713.00 | 5,739.00 | 4,528.67 | 3,725,908 |
| 2022-12-21 | 5,680.00 | 5,790.00 | 5,643.00 | 5,782.00 | 4,562.60 | 3,330,855 |
| 2022-12-20 | 5,583.00 | 5,676.00 | 5,549.00 | 5,663.00 | 4,468.70 | 1,692,906 |
| 2022-12-19 | 5,648.00 | 5,667.00 | 5,587.50 | 5,609.00 | 4,426.08 | 2,308,495 |
| 2022-12-16 | 5,653.00 | 5,700.00 | 5,582.00 | 5,612.00 | 4,428.45 | 9,562,269 |
| 2022-12-15 | 5,588.00 | 5,707.00 | 5,578.27 | 5,657.00 | 4,463.96 | 3,340,116 |
| 2022-12-14 | 5,684.00 | 5,729.00 | 5,590.00 | 5,622.00 | 4,436.34 | 4,829,009 |
| 2022-12-13 | 5,668.00 | 5,854.00 | 5,646.00 | 5,747.00 | 4,534.98 | 3,385,500 |
| 2022-12-12 | 5,792.00 | 5,805.00 | 5,666.00 | 5,679.00 | 4,481.32 | 3,462,068 |
| 2022-12-09 | 5,800.00 | 5,895.00 | 5,768.00 | 5,835.00 | 4,604.42 | 3,269,297 |
| 2022-12-08 | 5,627.00 | 5,804.00 | 5,608.00 | 5,780.00 | 4,561.02 | 3,441,729 |
| 2022-12-07 | 5,627.00 | 5,669.00 | 5,572.98 | 5,616.00 | 4,431.61 | 2,209,443 |
| 2022-12-06 | 5,635.00 | 5,712.00 | 5,624.81 | 5,680.00 | 4,482.11 | 2,127,876 |
| 2022-12-05 | 5,690.00 | 5,791.00 | 5,651.00 | 5,671.00 | 4,475.01 | 1,849,820 |
| 2022-12-02 | 5,515.00 | 5,590.00 | 5,447.00 | 5,584.00 | 4,406.36 | 1,958,284 |
| 2022-12-01 | 5,640.00 | 5,658.00 | 5,542.00 | 5,598.00 | 4,417.40 | 2,433,534 |
| 2022-11-30 | 5,600.00 | 5,657.00 | 5,495.00 | 5,585.00 | 4,407.15 | 7,208,269 |
| 2022-11-29 | 5,440.00 | 5,582.00 | 5,429.42 | 5,563.00 | 4,389.79 | 3,073,312 |
| 2022-11-28 | 5,320.00 | 5,406.00 | 5,277.00 | 5,363.00 | 4,231.97 | 1,911,401 |
| 2022-11-25 | 5,427.00 | 5,464.00 | 5,353.00 | 5,379.00 | 4,244.59 | 1,572,769 |
| 2022-11-24 | 5,401.00 | 5,470.00 | 5,381.00 | 5,407.00 | 4,266.69 | 1,534,654 |
| 2022-11-23 | 5,419.00 | 5,440.00 | 5,350.00 | 5,378.00 | 4,243.80 | 1,281,439 |
| 2022-11-22 | 5,323.00 | 5,425.00 | 5,312.51 | 5,387.00 | 4,250.90 | 2,465,079 |
| 2022-11-21 | 5,300.00 | 5,333.00 | 5,228.00 | 5,270.00 | 4,158.58 | 2,710,767 |
| 2022-11-18 | 5,399.00 | 5,430.00 | 5,359.00 | 5,385.00 | 4,249.33 | 1,959,928 |
| 2022-11-17 | 5,348.00 | 5,417.00 | 5,255.00 | 5,367.00 | 4,235.12 | 2,368,122 |
| 2022-11-16 | 5,475.00 | 5,500.00 | 5,342.00 | 5,378.00 | 4,243.80 | 2,334,596 |
| 2022-11-15 | 5,439.00 | 5,478.00 | 5,395.00 | 5,459.00 | 4,307.72 | 2,458,456 |
| 2022-11-14 | 5,400.00 | 5,453.00 | 5,308.81 | 5,407.00 | 4,266.69 | 4,854,399 |
| 2022-11-11 | 5,280.00 | 5,482.00 | 5,275.60 | 5,398.00 | 4,259.58 | 3,838,810 |
| 2022-11-10 | 5,074.00 | 5,168.00 | 4,987.00 | 5,148.00 | 4,062.31 | 2,130,361 |
| 2022-11-09 | 5,128.00 | 5,185.00 | 5,097.00 | 5,119.00 | 4,039.42 | 2,479,088 |
| 2022-11-08 | 5,001.00 | 5,122.00 | 4,914.00 | 5,111.00 | 4,033.11 | 2,939,547 |
| 2022-11-07 | 4,969.50 | 5,140.00 | 4,934.00 | 5,044.00 | 3,980.24 | 4,189,607 |
| 2022-11-04 | 4,880.50 | 5,128.00 | 4,792.00 | 5,030.00 | 3,969.19 | 4,361,667 |
| 2022-11-03 | 4,574.00 | 4,690.00 | 4,557.34 | 4,675.00 | 3,689.06 | 1,867,028 |
| 2022-11-02 | 4,718.00 | 4,782.50 | 4,604.00 | 4,610.50 | 3,638.16 | 4,500,948 |
| 2022-11-01 | 4,702.50 | 4,754.00 | 4,644.00 | 4,735.00 | 3,736.41 | 7,337,153 |
| 2022-10-31 | 4,501.50 | 4,617.00 | 4,424.50 | 4,537.00 | 3,580.17 | 5,599,560 |
| 2022-10-28 | 4,570.00 | 4,598.50 | 4,473.00 | 4,486.00 | 3,539.92 | 4,434,590 |
| 2022-10-27 | 4,779.50 | 4,785.00 | 4,637.50 | 4,664.00 | 3,680.38 | 8,381,970 |
| 2022-10-26 | 4,711.50 | 4,849.00 | 4,659.56 | 4,843.00 | 3,821.63 | 2,916,939 |
| 2022-10-25 | 4,740.00 | 4,740.00 | 4,620.50 | 4,714.00 | 3,719.84 | 2,278,583 |
| 2022-10-24 | 4,735.00 | 4,765.00 | 4,674.00 | 4,750.00 | 3,748.24 | 3,013,589 |
| 2022-10-21 | 4,683.50 | 4,815.00 | 4,645.50 | 4,805.00 | 3,791.65 | 3,664,884 |
| 2022-10-20 | 4,700.50 | 4,756.00 | 4,608.00 | 4,729.00 | 3,731.67 | 3,211,802 |
| 2022-10-19 | 4,773.00 | 4,800.00 | 4,701.00 | 4,733.00 | 3,734.83 | 1,925,303 |
| 2022-10-18 | 4,800.50 | 4,873.00 | 4,742.50 | 4,748.00 | 3,746.67 | 2,022,085 |
| 2022-10-17 | 4,762.50 | 4,840.50 | 4,742.50 | 4,820.00 | 3,803.48 | 4,305,662 |
| 2022-10-14 | 4,931.00 | 4,982.51 | 4,741.50 | 4,751.50 | 3,749.43 | 2,750,263 |
| 2022-10-13 | 4,916.00 | 4,963.50 | 4,755.00 | 4,878.00 | 3,849.25 | 2,688,183 |
| 2022-10-12 | 5,035.00 | 5,068.00 | 4,914.00 | 4,951.00 | 3,906.85 | 2,914,786 |
| 2022-10-11 | 5,052.00 | 5,115.00 | 4,933.00 | 4,998.50 | 3,944.34 | 3,937,357 |
| 2022-10-10 | 5,066.00 | 5,192.00 | 5,028.00 | 5,120.00 | 4,040.21 | 1,925,542 |
| 2022-10-07 | 5,027.00 | 5,089.00 | 4,989.00 | 5,066.00 | 3,997.60 | 1,468,403 |
| 2022-10-06 | 5,127.00 | 5,145.00 | 5,015.53 | 5,060.00 | 3,992.87 | 2,218,087 |
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.