Rio Tinto PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-05 | 5,049.00 | 5,085.00 | 4,976.50 | 5,084.00 | 4,011.81 | 2,248,785 |
| 2022-10-04 | 5,029.00 | 5,100.00 | 4,979.00 | 5,089.00 | 4,015.75 | 2,118,813 |
| 2022-10-03 | 4,810.50 | 4,958.00 | 4,787.50 | 4,940.00 | 3,898.17 | 2,222,264 |
| 2022-09-30 | 4,883.50 | 4,925.00 | 4,821.50 | 4,896.00 | 3,863.45 | 3,458,070 |
| 2022-09-29 | 4,804.00 | 4,972.00 | 4,698.00 | 4,894.00 | 3,861.88 | 4,199,329 |
| 2022-09-28 | 4,720.00 | 4,888.00 | 4,672.00 | 4,854.00 | 3,830.31 | 3,160,544 |
| 2022-09-27 | 4,750.00 | 4,844.00 | 4,737.00 | 4,781.50 | 3,773.10 | 2,495,147 |
| 2022-09-26 | 4,645.00 | 4,763.50 | 4,602.50 | 4,698.00 | 3,707.21 | 4,516,269 |
| 2022-09-23 | 4,835.00 | 4,835.00 | 4,623.00 | 4,677.50 | 3,691.03 | 4,394,679 |
| 2022-09-22 | 4,679.00 | 4,875.50 | 4,645.00 | 4,828.00 | 3,809.79 | 2,838,944 |
| 2022-09-21 | 4,737.00 | 4,774.00 | 4,694.50 | 4,720.00 | 3,724.57 | 4,791,134 |
| 2022-09-20 | 4,837.50 | 4,860.50 | 4,692.00 | 4,744.00 | 3,743.51 | 2,555,024 |
| 2022-09-16 | 4,677.50 | 4,787.50 | 4,655.50 | 4,785.50 | 3,776.26 | 9,442,141 |
| 2022-09-15 | 4,790.00 | 4,838.50 | 4,735.50 | 4,770.00 | 3,764.03 | 2,772,419 |
| 2022-09-14 | 4,868.00 | 4,883.50 | 4,772.00 | 4,798.00 | 3,786.12 | 5,940,011 |
| 2022-09-13 | 4,971.50 | 5,044.00 | 4,905.50 | 4,909.00 | 3,873.71 | 3,212,012 |
| 2022-09-12 | 4,940.00 | 5,002.00 | 4,917.50 | 4,944.50 | 3,901.73 | 4,182,636 |
| 2022-09-09 | 4,847.50 | 5,018.00 | 4,832.00 | 4,860.00 | 3,835.05 | 2,387,279 |
| 2022-09-08 | 4,700.00 | 4,737.50 | 4,656.50 | 4,725.50 | 3,728.91 | 2,991,023 |
| 2022-09-07 | 4,610.50 | 4,665.50 | 4,564.50 | 4,632.00 | 3,655.13 | 4,167,525 |
| 2022-09-06 | 4,715.00 | 4,749.50 | 4,680.50 | 4,733.50 | 3,735.22 | 2,430,488 |
| 2022-09-05 | 4,737.00 | 4,815.50 | 4,706.00 | 4,732.50 | 3,734.44 | 1,437,704 |
| 2022-09-02 | 4,618.00 | 4,719.00 | 4,554.50 | 4,700.50 | 3,709.18 | 2,489,300 |
| 2022-09-01 | 4,737.00 | 4,737.81 | 4,585.00 | 4,607.50 | 3,635.80 | 2,781,650 |
| 2022-08-31 | 4,858.00 | 4,873.00 | 4,733.50 | 4,771.00 | 3,764.82 | 8,223,344 |
| 2022-08-30 | 4,881.50 | 4,928.50 | 4,802.50 | 4,815.00 | 3,799.54 | 3,387,601 |
| 2022-08-26 | 5,031.00 | 5,075.00 | 4,974.00 | 4,980.00 | 3,929.74 | 3,753,518 |
| 2022-08-25 | 4,976.50 | 5,006.00 | 4,938.00 | 4,951.00 | 3,906.85 | 1,245,907 |
| 2022-08-24 | 4,982.00 | 5,003.00 | 4,923.00 | 4,931.50 | 3,891.47 | 2,151,944 |
| 2022-08-23 | 4,922.50 | 5,048.00 | 4,917.50 | 5,045.00 | 3,981.03 | 2,483,389 |
| 2022-08-22 | 4,903.00 | 4,950.73 | 4,837.50 | 4,940.00 | 3,898.17 | 1,649,721 |
| 2022-08-19 | 4,950.00 | 4,966.50 | 4,899.00 | 4,911.50 | 3,875.68 | 2,813,812 |
| 2022-08-18 | 4,886.00 | 4,950.50 | 4,820.00 | 4,946.50 | 3,903.30 | 2,749,186 |
| 2022-08-17 | 4,919.00 | 4,925.00 | 4,822.00 | 4,888.50 | 3,857.54 | 2,417,350 |
| 2022-08-16 | 4,811.50 | 4,951.00 | 4,795.50 | 4,918.00 | 3,880.81 | 2,737,977 |
| 2022-08-15 | 4,825.00 | 4,834.00 | 4,691.00 | 4,735.50 | 3,736.80 | 2,453,446 |
| 2022-08-12 | 4,881.00 | 4,904.00 | 4,773.50 | 4,844.00 | 3,822.42 | 2,140,592 |
| 2022-08-11 | 4,775.50 | 4,872.50 | 4,766.31 | 4,816.00 | 3,800.33 | 4,148,148 |
| 2022-08-10 | 4,989.50 | 5,038.00 | 4,959.00 | 5,003.00 | 3,773.00 | 2,934,264 |
| 2022-08-09 | 4,944.50 | 4,997.50 | 4,908.00 | 4,985.00 | 3,759.42 | 2,088,123 |
| 2022-08-08 | 4,955.00 | 5,017.00 | 4,924.50 | 4,957.50 | 3,738.68 | 1,855,733 |
| 2022-08-05 | 4,883.00 | 4,975.00 | 4,621.39 | 4,927.50 | 3,716.06 | 1,618,501 |
| 2022-08-04 | 4,814.00 | 4,859.00 | 4,728.50 | 4,830.00 | 3,642.53 | 2,760,647 |
| 2022-08-03 | 4,821.00 | 4,851.00 | 4,775.00 | 4,798.50 | 3,618.78 | 1,847,507 |
| 2022-08-02 | 4,833.50 | 4,872.50 | 4,762.50 | 4,800.50 | 3,620.28 | 6,243,635 |
| 2022-08-01 | 4,960.00 | 4,977.93 | 4,831.50 | 4,864.50 | 3,668.55 | 1,810,403 |
| 2022-07-29 | 4,900.50 | 4,963.00 | 4,848.00 | 4,924.50 | 3,713.80 | 4,350,452 |
| 2022-07-28 | 4,829.00 | 4,950.50 | 4,812.00 | 4,838.50 | 3,648.94 | 3,649,195 |
| 2022-07-27 | 4,680.00 | 4,803.00 | 4,600.00 | 4,788.00 | 3,610.86 | 5,387,956 |
| 2022-07-26 | 4,918.50 | 4,968.00 | 4,808.50 | 4,823.50 | 3,637.63 | 3,284,845 |
| 2022-07-25 | 4,741.00 | 4,884.00 | 4,741.00 | 4,850.00 | 3,657.61 | 4,057,532 |
| 2022-07-22 | 4,751.00 | 4,818.00 | 4,692.50 | 4,772.00 | 3,598.79 | 2,191,249 |
| 2022-07-21 | 4,696.00 | 4,724.00 | 4,612.50 | 4,692.50 | 3,538.84 | 2,809,432 |
| 2022-07-20 | 4,765.50 | 4,796.50 | 4,664.00 | 4,691.00 | 3,537.70 | 2,328,470 |
| 2022-07-19 | 4,658.00 | 4,727.50 | 4,637.50 | 4,707.50 | 3,550.15 | 2,697,177 |
| 2022-07-18 | 4,690.50 | 4,774.00 | 4,680.00 | 4,711.00 | 3,552.79 | 2,749,114 |
| 2022-07-15 | 4,500.00 | 4,598.50 | 4,436.95 | 4,579.00 | 3,453.24 | 5,331,211 |
| 2022-07-14 | 4,742.00 | 4,788.30 | 4,530.50 | 4,567.00 | 3,444.19 | 3,728,444 |
| 2022-07-13 | 4,724.00 | 4,834.50 | 4,706.50 | 4,792.00 | 3,613.87 | 5,060,812 |
| 2022-07-12 | 4,750.00 | 4,791.50 | 4,699.00 | 4,780.00 | 3,604.82 | 3,664,233 |
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.