Rio Tinto PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-11 | 4,717.50 | 4,811.50 | 4,671.50 | 4,811.50 | 3,628.58 | 2,927,496 |
| 2022-07-08 | 4,786.50 | 4,882.00 | 4,713.50 | 4,835.00 | 3,646.30 | 2,378,835 |
| 2022-07-07 | 4,731.00 | 4,938.50 | 4,729.50 | 4,860.00 | 3,665.16 | 4,926,976 |
| 2022-07-06 | 4,624.00 | 4,801.50 | 4,600.00 | 4,687.50 | 3,535.07 | 3,688,821 |
| 2022-07-05 | 4,854.00 | 4,861.50 | 4,625.00 | 4,641.00 | 3,500.00 | 5,018,029 |
| 2022-07-04 | 4,852.00 | 4,896.50 | 4,832.50 | 4,835.00 | 3,646.30 | 1,582,297 |
| 2022-07-01 | 4,839.50 | 4,937.50 | 4,765.00 | 4,834.50 | 3,645.92 | 2,930,416 |
| 2022-06-30 | 5,046.00 | 5,051.00 | 4,864.50 | 4,916.50 | 3,707.76 | 3,510,409 |
| 2022-06-29 | 5,076.00 | 5,196.00 | 5,070.00 | 5,098.00 | 3,844.64 | 3,134,690 |
| 2022-06-28 | 5,219.00 | 5,283.00 | 5,135.00 | 5,150.00 | 3,883.86 | 3,116,371 |
| 2022-06-27 | 5,071.00 | 5,199.00 | 5,032.00 | 5,051.00 | 3,809.20 | 3,400,032 |
| 2022-06-24 | 4,920.00 | 4,994.50 | 4,850.66 | 4,979.00 | 3,754.90 | 3,691,072 |
| 2022-06-23 | 4,981.50 | 5,057.00 | 4,894.50 | 4,910.00 | 3,702.86 | 3,701,621 |
| 2022-06-22 | 5,104.00 | 5,141.00 | 5,017.00 | 5,019.00 | 3,785.06 | 3,329,317 |
| 2022-06-21 | 5,174.00 | 5,280.00 | 5,155.00 | 5,250.00 | 3,959.27 | 2,040,239 |
| 2022-06-20 | 5,111.00 | 5,185.00 | 4,952.50 | 5,125.00 | 3,865.00 | 3,766,168 |
| 2022-06-17 | 5,439.00 | 5,442.00 | 5,166.00 | 5,177.00 | 3,904.22 | 4,694,757 |
| 2022-06-16 | 5,601.00 | 5,629.00 | 5,412.00 | 5,444.00 | 4,105.58 | 3,863,921 |
| 2022-06-15 | 5,602.00 | 5,710.00 | 5,539.00 | 5,635.00 | 4,249.62 | 3,992,420 |
| 2022-06-14 | 5,622.00 | 5,646.00 | 5,519.00 | 5,555.00 | 4,189.29 | 2,657,792 |
| 2022-06-13 | 5,615.00 | 5,650.00 | 5,471.00 | 5,580.00 | 4,208.14 | 3,588,037 |
| 2022-06-10 | 5,898.00 | 5,900.45 | 5,674.00 | 5,690.00 | 4,291.10 | 2,894,033 |
| 2022-06-09 | 5,992.00 | 6,026.00 | 5,886.00 | 5,900.00 | 4,449.47 | 4,601,655 |
| 2022-06-08 | 6,056.00 | 6,074.00 | 5,963.00 | 6,065.00 | 4,573.90 | 4,484,475 |
| 2022-06-07 | 6,017.00 | 6,118.00 | 5,999.00 | 6,091.00 | 4,593.51 | 4,331,901 |
| 2022-06-06 | 5,954.00 | 6,004.00 | 5,876.00 | 5,956.00 | 4,491.70 | 3,870,599 |
| 2022-06-01 | 5,788.00 | 5,830.00 | 5,655.00 | 5,758.00 | 4,342.38 | 1,992,515 |
| 2022-05-31 | 5,729.00 | 5,851.00 | 5,728.00 | 5,750.00 | 4,336.35 | 4,408,931 |
| 2022-05-30 | 5,731.00 | 5,759.00 | 5,679.00 | 5,735.00 | 4,325.03 | 1,222,057 |
| 2022-05-27 | 5,666.00 | 5,768.00 | 5,657.00 | 5,702.00 | 4,300.15 | 2,151,753 |
| 2022-05-26 | 5,584.00 | 5,660.00 | 5,577.00 | 5,631.00 | 4,246.60 | 2,511,666 |
| 2022-05-25 | 5,638.00 | 5,673.00 | 5,592.00 | 5,646.00 | 4,257.92 | 2,508,119 |
| 2022-05-24 | 5,472.00 | 5,583.00 | 5,445.00 | 5,541.00 | 4,178.73 | 1,566,007 |
| 2022-05-23 | 5,524.00 | 5,601.00 | 5,498.00 | 5,562.00 | 4,194.57 | 2,269,604 |
| 2022-05-20 | 5,434.00 | 5,516.00 | 5,403.00 | 5,449.00 | 4,109.35 | 2,832,377 |
| 2022-05-19 | 5,362.00 | 5,391.00 | 5,267.00 | 5,347.00 | 4,032.43 | 2,832,420 |
| 2022-05-18 | 5,461.00 | 5,461.00 | 5,360.00 | 5,372.00 | 4,051.28 | 2,596,499 |
| 2022-05-17 | 5,364.00 | 5,486.00 | 5,352.00 | 5,470.00 | 4,125.19 | 2,518,151 |
| 2022-05-16 | 5,238.00 | 5,396.00 | 5,226.01 | 5,339.00 | 4,026.39 | 2,325,750 |
| 2022-05-13 | 5,263.00 | 5,342.00 | 5,209.01 | 5,320.00 | 4,012.06 | 1,875,181 |
| 2022-05-12 | 5,163.00 | 5,222.00 | 5,036.00 | 5,203.00 | 3,923.83 | 3,926,709 |
| 2022-05-11 | 5,285.00 | 5,381.00 | 5,220.00 | 5,357.00 | 4,039.97 | 3,825,648 |
| 2022-05-10 | 5,221.00 | 5,269.00 | 5,155.45 | 5,163.00 | 3,893.66 | 2,407,726 |
| 2022-05-09 | 5,370.00 | 5,370.00 | 5,171.00 | 5,188.00 | 3,912.52 | 3,335,544 |
| 2022-05-06 | 5,477.00 | 5,496.00 | 5,364.00 | 5,440.00 | 4,102.56 | 3,069,092 |
| 2022-05-05 | 5,630.00 | 5,686.00 | 5,465.00 | 5,481.00 | 4,133.48 | 2,855,540 |
| 2022-05-04 | 5,595.00 | 5,620.00 | 5,464.00 | 5,492.00 | 4,141.78 | 3,661,452 |
| 2022-05-03 | 5,699.00 | 5,733.00 | 5,585.02 | 5,645.00 | 4,257.16 | 2,465,471 |
| 2022-04-29 | 5,764.00 | 5,791.00 | 5,656.00 | 5,706.00 | 4,303.16 | 3,349,362 |
| 2022-04-28 | 5,720.00 | 5,736.00 | 5,599.05 | 5,628.00 | 4,244.34 | 4,156,800 |
| 2022-04-27 | 5,489.00 | 5,691.00 | 5,482.00 | 5,675.00 | 4,279.79 | 4,649,571 |
| 2022-04-26 | 5,502.00 | 5,531.00 | 5,320.00 | 5,453.00 | 4,112.36 | 3,875,262 |
| 2022-04-25 | 5,490.00 | 5,492.00 | 5,316.00 | 5,372.00 | 4,051.28 | 6,155,285 |
| 2022-04-22 | 5,678.00 | 5,770.88 | 5,659.00 | 5,664.00 | 4,271.49 | 3,561,271 |
| 2022-04-21 | 5,840.00 | 5,862.00 | 5,657.00 | 5,745.00 | 4,332.58 | 6,319,117 |
| 2022-04-20 | 6,045.00 | 6,061.00 | 5,760.00 | 5,850.00 | 4,411.76 | 5,386,235 |
| 2022-04-19 | 6,230.00 | 6,290.00 | 6,138.00 | 6,142.00 | 4,631.97 | 2,534,384 |
| 2022-04-14 | 6,180.00 | 6,233.00 | 6,122.00 | 6,212.00 | 4,684.76 | 2,834,006 |
| 2022-04-13 | 6,185.00 | 6,220.00 | 6,135.00 | 6,181.00 | 4,661.38 | 1,786,472 |
| 2022-04-12 | 6,071.00 | 6,169.00 | 6,066.85 | 6,154.00 | 4,641.02 | 1,789,185 |
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.