Rio Tinto PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 6,071.00 | 6,169.00 | 6,066.85 | 6,154.00 | 4,641.02 | 1,789,185 |
| 2022-04-11 | 6,139.00 | 6,176.00 | 6,021.00 | 6,070.00 | 4,577.67 | 2,613,528 |
| 2022-04-08 | 6,151.00 | 6,207.00 | 6,125.35 | 6,138.00 | 4,628.96 | 2,425,957 |
| 2022-04-07 | 6,099.00 | 6,120.00 | 5,993.00 | 6,088.00 | 4,591.25 | 2,465,546 |
| 2022-04-06 | 6,069.00 | 6,122.00 | 6,033.00 | 6,109.00 | 4,607.09 | 3,881,145 |
| 2022-04-05 | 6,138.00 | 6,147.00 | 6,026.00 | 6,120.00 | 4,615.38 | 4,831,443 |
| 2022-04-04 | 6,220.00 | 6,241.00 | 6,108.00 | 6,132.00 | 4,624.43 | 3,052,416 |
| 2022-04-01 | 6,090.00 | 6,241.00 | 6,061.00 | 6,225.00 | 4,694.57 | 2,403,944 |
| 2022-03-31 | 6,132.00 | 6,160.00 | 6,061.00 | 6,081.00 | 4,585.97 | 3,241,244 |
| 2022-03-30 | 5,954.00 | 6,076.00 | 5,915.00 | 6,076.00 | 4,582.20 | 3,399,933 |
| 2022-03-29 | 5,917.00 | 6,018.00 | 5,764.00 | 5,845.00 | 4,407.99 | 2,670,680 |
| 2022-03-28 | 5,985.00 | 5,991.81 | 5,848.00 | 5,863.00 | 4,421.57 | 2,478,850 |
| 2022-03-25 | 5,860.00 | 5,945.00 | 5,842.00 | 5,925.00 | 4,468.32 | 1,829,137 |
| 2022-03-24 | 5,893.00 | 5,916.00 | 5,812.03 | 5,857.00 | 4,417.04 | 3,654,406 |
| 2022-03-23 | 5,750.00 | 5,824.00 | 5,715.01 | 5,800.00 | 4,374.05 | 3,120,971 |
| 2022-03-22 | 5,825.00 | 5,893.58 | 5,694.00 | 5,709.00 | 4,305.43 | 3,278,649 |
| 2022-03-21 | 5,597.00 | 5,818.00 | 5,572.00 | 5,804.00 | 4,377.07 | 2,772,028 |
| 2022-03-18 | 5,694.00 | 5,694.00 | 5,559.00 | 5,621.00 | 4,239.06 | 6,943,620 |
| 2022-03-17 | 5,444.00 | 5,595.00 | 5,425.00 | 5,595.00 | 4,219.45 | 3,827,259 |
| 2022-03-16 | 5,440.00 | 5,449.00 | 5,275.00 | 5,418.00 | 4,085.97 | 5,183,914 |
| 2022-03-15 | 5,143.00 | 5,210.00 | 5,052.64 | 5,210.00 | 3,929.11 | 6,012,728 |
| 2022-03-14 | 5,522.00 | 5,524.00 | 5,299.00 | 5,299.00 | 3,996.23 | 5,950,954 |
| 2022-03-11 | 5,588.00 | 5,647.00 | 5,504.00 | 5,564.00 | 4,196.08 | 3,490,168 |
| 2022-03-10 | 5,510.00 | 5,523.00 | 5,365.69 | 5,499.00 | 4,147.06 | 7,406,794 |
| 2022-03-09 | 5,888.00 | 5,912.00 | 5,619.00 | 5,817.00 | 4,120.66 | 7,174,933 |
| 2022-03-08 | 5,947.00 | 6,003.00 | 5,797.44 | 5,887.00 | 4,170.25 | 4,648,248 |
| 2022-03-07 | 6,150.00 | 6,283.15 | 6,016.00 | 6,019.00 | 4,263.75 | 8,262,190 |
| 2022-03-04 | 6,160.00 | 6,207.00 | 5,622.97 | 6,028.00 | 4,270.13 | 5,640,996 |
| 2022-03-03 | 6,221.00 | 6,343.00 | 6,118.00 | 6,129.00 | 4,341.68 | 3,914,773 |
| 2022-03-02 | 6,122.00 | 6,222.00 | 5,867.57 | 6,128.00 | 4,340.97 | 5,232,089 |
| 2022-03-01 | 5,855.00 | 6,003.00 | 5,792.00 | 5,919.00 | 4,192.92 | 3,632,460 |
| 2022-02-28 | 5,671.00 | 5,821.00 | 5,648.00 | 5,791.00 | 4,102.24 | 3,944,909 |
| 2022-02-25 | 5,543.00 | 5,683.00 | 5,458.00 | 5,667.00 | 4,014.40 | 3,152,393 |
| 2022-02-24 | 5,451.00 | 5,581.00 | 5,385.00 | 5,467.00 | 3,872.73 | 4,378,443 |
| 2022-02-23 | 5,622.00 | 5,740.00 | 5,558.00 | 5,568.00 | 3,944.27 | 5,703,211 |
| 2022-02-22 | 5,601.00 | 5,774.00 | 5,566.00 | 5,691.00 | 4,031.40 | 2,893,757 |
| 2022-02-21 | 5,723.00 | 5,768.00 | 5,600.00 | 5,694.00 | 4,033.53 | 2,274,029 |
| 2022-02-18 | 5,679.00 | 5,706.00 | 5,418.00 | 5,657.00 | 4,007.32 | 2,941,731 |
| 2022-02-17 | 5,687.00 | 5,708.00 | 5,556.00 | 5,588.00 | 3,958.44 | 4,772,789 |
| 2022-02-16 | 5,660.00 | 5,724.50 | 5,614.00 | 5,708.00 | 4,043.45 | 3,680,126 |
| 2022-02-15 | 5,621.00 | 5,717.85 | 5,584.00 | 5,646.00 | 3,999.53 | 3,188,619 |
| 2022-02-14 | 5,723.00 | 5,768.00 | 5,629.00 | 5,722.00 | 4,053.36 | 3,481,428 |
| 2022-02-11 | 5,736.00 | 5,814.00 | 5,664.00 | 5,726.00 | 4,056.20 | 4,335,829 |
| 2022-02-10 | 5,736.00 | 5,842.00 | 5,718.00 | 5,807.00 | 4,113.58 | 3,741,358 |
| 2022-02-09 | 5,630.00 | 5,703.00 | 5,520.00 | 5,672.00 | 4,017.94 | 2,960,565 |
| 2022-02-08 | 5,581.00 | 5,701.70 | 5,563.00 | 5,617.00 | 3,978.98 | 4,699,197 |
| 2022-02-07 | 5,418.00 | 5,560.00 | 5,379.00 | 5,516.00 | 3,907.44 | 6,932,573 |
| 2022-02-04 | 5,421.00 | 5,490.00 | 5,359.00 | 5,367.00 | 3,801.89 | 3,560,456 |
| 2022-02-03 | 5,490.00 | 5,516.00 | 5,363.00 | 5,374.00 | 3,806.85 | 2,072,190 |
| 2022-02-02 | 5,424.00 | 5,443.59 | 5,338.00 | 5,355.00 | 3,793.39 | 2,317,462 |
| 2022-02-01 | 5,280.00 | 5,364.00 | 5,235.00 | 5,350.00 | 3,789.85 | 4,015,346 |
| 2022-01-31 | 5,400.00 | 5,409.00 | 5,178.00 | 5,185.00 | 3,672.96 | 3,783,168 |
| 2022-01-28 | 5,628.00 | 5,665.00 | 5,365.00 | 5,386.00 | 3,815.35 | 8,107,937 |
| 2022-01-27 | 5,399.00 | 5,623.00 | 5,384.00 | 5,569.00 | 3,944.98 | 5,298,248 |
| 2022-01-26 | 5,422.00 | 5,506.00 | 5,388.00 | 5,434.00 | 3,849.35 | 3,289,632 |
| 2022-01-25 | 5,312.00 | 5,353.00 | 5,276.00 | 5,311.00 | 3,762.22 | 2,777,629 |
| 2022-01-24 | 5,362.00 | 5,437.00 | 5,194.00 | 5,264.00 | 3,728.92 | 6,365,821 |
| 2022-01-21 | 5,422.00 | 5,478.00 | 5,379.00 | 5,457.00 | 3,865.64 | 5,938,925 |
| 2022-01-20 | 5,655.00 | 5,702.00 | 5,575.57 | 5,580.00 | 3,952.77 | 4,227,020 |
| 2022-01-19 | 5,440.00 | 5,684.00 | 5,415.00 | 5,654.00 | 4,005.19 | 4,880,821 |
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.