Rio Tinto PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 6,891.00 | 6,950.00 | 6,825.00 | 6,856.00 | 6,713.88 | 1,782,687 |
| 2026-07-22 | 6,764.00 | 6,916.00 | 6,741.00 | 6,903.00 | 6,759.91 | 2,751,952 |
| 2026-07-21 | 6,730.00 | 6,783.00 | 6,662.00 | 6,773.00 | 6,632.60 | 3,256,182 |
| 2026-07-20 | 6,636.00 | 6,750.00 | 6,609.00 | 6,628.00 | 6,490.61 | 2,446,202 |
| 2026-07-17 | 6,650.00 | 6,726.00 | 6,595.00 | 6,726.00 | 6,586.58 | 6,370,626 |
| 2026-07-16 | 6,850.00 | 6,850.00 | 6,697.00 | 6,741.00 | 6,601.27 | 1,795,445 |
| 2026-07-15 | 6,801.00 | 7,002.00 | 6,798.00 | 6,867.00 | 6,724.65 | 2,496,593 |
| 2026-07-14 | 6,760.00 | 6,957.00 | 6,753.00 | 6,955.00 | 6,810.83 | 2,280,652 |
| 2026-07-13 | 6,722.00 | 6,810.00 | 6,312.00 | 6,733.00 | 6,593.43 | 3,781,081 |
| 2026-07-10 | 6,750.00 | 6,795.00 | 6,719.00 | 6,753.00 | 6,613.02 | 2,719,911 |
| 2026-07-09 | 6,588.00 | 6,680.00 | 6,563.00 | 6,675.00 | 6,536.63 | 2,046,170 |
| 2026-07-08 | 6,776.00 | 6,779.00 | 5,460.00 | 6,490.00 | 6,355.47 | 4,689,518 |
| 2026-07-07 | 6,851.00 | 6,954.00 | 6,798.00 | 6,825.00 | 6,683.52 | 2,338,146 |
| 2026-07-06 | 7,048.00 | 7,090.00 | 6,986.00 | 7,036.00 | 6,890.15 | 1,291,766 |
| 2026-07-03 | 7,150.00 | 7,179.00 | 7,060.00 | 7,070.00 | 6,923.45 | 773,732 |
| 2026-07-02 | 7,028.00 | 7,129.00 | 5,678.00 | 7,081.00 | 6,934.22 | 1,682,275 |
| 2026-07-01 | 7,052.00 | 7,123.00 | 6,958.00 | 7,097.00 | 6,949.89 | 2,288,473 |
| 2026-06-30 | 7,171.00 | 7,262.00 | 7,122.00 | 7,122.00 | 6,974.37 | 2,614,565 |
| 2026-06-29 | 7,160.00 | 7,189.00 | 7,036.00 | 7,076.00 | 6,929.32 | 1,750,058 |
| 2026-06-26 | 7,155.00 | 7,215.00 | 7,115.00 | 7,168.00 | 7,019.41 | 1,495,946 |
| 2026-06-25 | 7,100.00 | 7,270.00 | 6,089.00 | 7,186.00 | 7,037.04 | 4,541,330 |
| 2026-06-24 | 7,310.00 | 7,314.00 | 7,081.00 | 7,163.00 | 7,014.52 | 3,789,623 |
| 2026-06-23 | 7,296.00 | 7,328.00 | 7,173.00 | 7,264.00 | 7,113.42 | 3,132,233 |
| 2026-06-22 | 7,463.00 | 7,518.00 | 7,388.00 | 7,513.00 | 7,357.26 | 2,258,023 |
| 2026-06-19 | 7,565.00 | 7,579.00 | 7,386.00 | 7,394.00 | 7,240.73 | 6,796,398 |
| 2026-06-18 | 7,750.00 | 7,750.00 | 7,589.00 | 7,589.00 | 7,431.69 | 3,228,413 |
| 2026-06-17 | 7,880.00 | 7,880.00 | 7,671.00 | 7,824.00 | 7,661.82 | 2,059,489 |
| 2026-06-16 | 7,844.00 | 7,983.00 | 7,826.00 | 7,892.00 | 7,728.41 | 2,104,436 |
| 2026-06-15 | 7,980.00 | 8,007.00 | 7,885.00 | 7,924.00 | 7,759.74 | 1,971,890 |
| 2026-06-12 | 7,773.00 | 7,860.00 | 7,654.00 | 7,814.00 | 7,652.02 | 2,581,272 |
| 2026-06-11 | 7,533.00 | 7,643.00 | 7,530.00 | 7,594.00 | 7,436.58 | 3,380,805 |
| 2026-06-10 | 7,526.00 | 7,584.00 | 7,401.00 | 7,479.00 | 7,323.97 | 2,341,588 |
| 2026-06-09 | 7,608.00 | 7,657.00 | 7,469.00 | 7,469.00 | 7,314.17 | 6,007,029 |
| 2026-06-08 | 7,536.00 | 7,630.00 | 7,319.00 | 7,606.00 | 7,448.33 | 2,765,292 |
| 2026-06-05 | 7,814.00 | 7,814.00 | 7,063.00 | 7,604.00 | 7,446.38 | 2,085,595 |
| 2026-06-04 | 7,995.00 | 8,000.00 | 7,802.00 | 7,847.00 | 7,684.34 | 2,306,330 |
| 2026-06-03 | 8,249.00 | 8,272.00 | 8,039.00 | 8,072.00 | 7,904.68 | 1,442,422 |
| 2026-06-02 | 8,100.00 | 8,325.00 | 8,100.00 | 8,308.00 | 8,135.78 | 2,710,056 |
| 2026-06-01 | 7,986.00 | 8,051.00 | 6,773.00 | 8,051.00 | 7,884.11 | 3,423,539 |
| 2026-05-29 | 7,980.00 | 8,040.00 | 7,879.00 | 7,968.00 | 7,802.83 | 6,004,246 |
| 2026-05-28 | 7,871.00 | 7,935.00 | 6,880.00 | 7,925.00 | 7,760.72 | 1,727,389 |
| 2026-05-27 | 7,976.00 | 9,117.00 | 7,798.00 | 7,908.00 | 7,744.07 | 4,992,879 |
| 2026-05-26 | 7,999.00 | 8,033.00 | 7,885.00 | 7,928.00 | 7,763.66 | 1,824,218 |
| 2026-05-22 | 7,785.00 | 7,803.00 | 7,678.00 | 7,777.00 | 7,615.79 | 1,902,258 |
| 2026-05-21 | 7,680.00 | 7,805.00 | 7,593.00 | 7,768.00 | 7,606.98 | 3,137,286 |
| 2026-05-20 | 7,540.00 | 7,675.00 | 7,513.28 | 7,640.00 | 7,481.63 | 2,627,070 |
| 2026-05-19 | 7,644.00 | 7,652.00 | 7,450.00 | 7,509.00 | 7,353.35 | 3,378,905 |
| 2026-05-18 | 7,698.00 | 7,808.00 | 7,636.56 | 7,727.00 | 7,566.83 | 2,222,164 |
| 2026-05-15 | 8,019.00 | 8,046.00 | 7,696.00 | 7,766.00 | 7,605.02 | 2,784,640 |
| 2026-05-14 | 8,239.00 | 8,270.00 | 8,102.00 | 8,154.00 | 7,984.98 | 1,404,610 |
| 2026-05-13 | 8,154.00 | 8,275.00 | 8,131.00 | 8,272.00 | 8,100.53 | 3,145,203 |
| 2026-05-12 | 7,868.00 | 8,005.80 | 7,846.00 | 7,920.00 | 7,755.83 | 3,992,026 |
| 2026-05-11 | 7,740.00 | 7,951.00 | 7,713.00 | 7,927.00 | 7,762.68 | 2,828,266 |
| 2026-05-08 | 7,737.00 | 7,769.00 | 7,666.00 | 7,704.00 | 7,544.30 | 1,345,919 |
| 2026-05-07 | 7,736.00 | 7,834.00 | 7,684.00 | 7,684.00 | 7,524.72 | 1,874,593 |
| 2026-05-06 | 7,565.00 | 7,749.00 | 7,545.00 | 7,720.00 | 7,559.97 | 2,400,156 |
| 2026-05-05 | 7,226.00 | 7,389.00 | 7,215.00 | 7,377.00 | 7,224.08 | 1,532,969 |
| 2026-05-01 | 7,366.00 | 7,408.00 | 7,295.00 | 7,391.00 | 7,237.79 | 683,764 |
| 2026-04-30 | 7,180.00 | 7,359.00 | 7,161.00 | 7,348.00 | 7,195.68 | 2,186,118 |
| 2026-04-29 | 7,316.00 | 7,383.00 | 7,179.00 | 7,225.00 | 7,075.23 | 1,602,059 |
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.