Rio Tinto PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 5,389.00 | 5,501.00 | 5,339.00 | 5,443.00 | 3,855.73 | 5,271,369 |
| 2022-01-17 | 5,444.00 | 5,457.22 | 5,373.60 | 5,393.00 | 3,820.31 | 2,974,386 |
| 2022-01-14 | 5,400.00 | 5,451.80 | 5,373.00 | 5,392.00 | 3,819.60 | 2,146,033 |
| 2022-01-13 | 5,474.00 | 5,497.00 | 5,401.00 | 5,463.00 | 3,869.89 | 5,424,418 |
| 2022-01-12 | 5,350.00 | 5,513.00 | 5,328.00 | 5,452.00 | 3,862.10 | 4,458,699 |
| 2022-01-11 | 5,281.00 | 5,321.00 | 5,235.00 | 5,301.00 | 3,755.14 | 4,188,247 |
| 2022-01-10 | 5,226.00 | 5,255.00 | 5,171.00 | 5,202.00 | 3,685.01 | 2,981,935 |
| 2022-01-07 | 5,171.00 | 5,249.00 | 5,141.00 | 5,212.00 | 3,692.09 | 3,001,109 |
| 2022-01-06 | 4,996.50 | 5,141.00 | 4,971.00 | 5,078.00 | 3,597.17 | 2,932,261 |
| 2022-01-05 | 4,952.50 | 5,037.00 | 4,893.50 | 5,035.00 | 3,566.71 | 2,453,218 |
| 2022-01-04 | 4,921.00 | 4,960.00 | 4,833.50 | 4,938.50 | 3,498.35 | 3,030,370 |
| 2021-12-31 | 4,888.00 | 4,897.24 | 4,855.50 | 4,892.00 | 3,465.41 | 585,124 |
| 2021-12-30 | 4,848.00 | 4,946.00 | 4,847.50 | 4,900.50 | 3,471.43 | 1,392,182 |
| 2021-12-29 | 4,866.00 | 4,905.50 | 4,818.50 | 4,846.00 | 3,432.82 | 1,961,513 |
| 2021-12-24 | 4,858.00 | 4,902.00 | 4,855.00 | 4,866.50 | 3,447.34 | 291,721 |
| 2021-12-23 | 4,879.00 | 4,890.00 | 4,814.50 | 4,864.50 | 3,445.93 | 1,705,233 |
| 2021-12-22 | 4,836.00 | 4,864.00 | 4,778.50 | 4,854.50 | 3,438.84 | 1,908,710 |
| 2021-12-21 | 4,883.00 | 4,927.50 | 4,860.00 | 4,903.00 | 3,473.20 | 2,932,500 |
| 2021-12-20 | 4,730.00 | 4,815.50 | 4,719.00 | 4,759.50 | 3,371.55 | 2,305,780 |
| 2021-12-17 | 4,876.00 | 4,912.66 | 4,839.50 | 4,876.00 | 3,454.07 | 5,398,093 |
| 2021-12-16 | 4,845.50 | 4,906.50 | 4,745.00 | 4,883.00 | 3,459.03 | 4,490,859 |
| 2021-12-15 | 4,798.00 | 4,816.50 | 4,729.00 | 4,745.00 | 3,361.27 | 2,523,354 |
| 2021-12-14 | 4,797.50 | 4,894.50 | 4,787.00 | 4,854.00 | 3,438.49 | 3,262,300 |
| 2021-12-13 | 4,825.00 | 4,858.50 | 4,747.27 | 4,748.00 | 3,363.40 | 2,339,729 |
| 2021-12-10 | 4,756.50 | 4,829.50 | 4,742.00 | 4,754.00 | 3,367.65 | 2,205,207 |
| 2021-12-09 | 4,863.00 | 4,866.00 | 4,706.50 | 4,775.00 | 3,382.53 | 3,089,237 |
| 2021-12-08 | 4,782.50 | 4,835.50 | 4,728.00 | 4,738.50 | 3,356.67 | 2,809,985 |
| 2021-12-07 | 4,696.50 | 4,825.00 | 4,690.00 | 4,813.00 | 3,409.44 | 3,691,380 |
| 2021-12-06 | 4,534.50 | 4,610.50 | 4,499.00 | 4,592.50 | 3,253.25 | 2,854,713 |
| 2021-12-03 | 4,757.00 | 4,761.50 | 4,550.00 | 4,578.50 | 3,243.33 | 5,826,956 |
| 2021-12-02 | 4,621.00 | 4,746.00 | 4,621.00 | 4,721.00 | 3,344.27 | 3,090,960 |
| 2021-12-01 | 4,692.00 | 4,781.50 | 4,612.00 | 4,691.50 | 3,323.38 | 4,617,939 |
| 2021-11-30 | 4,584.50 | 4,699.50 | 4,531.00 | 4,612.00 | 3,267.06 | 6,041,296 |
| 2021-11-29 | 4,623.00 | 4,703.00 | 4,552.00 | 4,621.50 | 3,273.79 | 4,702,994 |
| 2021-11-26 | 4,510.00 | 4,585.00 | 4,480.00 | 4,542.50 | 3,217.83 | 6,005,812 |
| 2021-11-25 | 4,740.50 | 4,744.50 | 4,619.00 | 4,668.00 | 3,306.73 | 4,738,856 |
| 2021-11-24 | 4,695.00 | 4,780.00 | 4,673.00 | 4,718.00 | 3,342.15 | 5,232,816 |
| 2021-11-23 | 4,622.00 | 4,694.50 | 4,603.00 | 4,670.50 | 3,308.50 | 4,603,126 |
| 2021-11-22 | 4,489.00 | 4,581.85 | 4,463.50 | 4,539.50 | 3,215.70 | 3,419,280 |
| 2021-11-19 | 4,443.00 | 4,467.00 | 4,401.50 | 4,455.00 | 3,155.84 | 3,569,603 |
| 2021-11-18 | 4,431.50 | 4,437.50 | 4,354.00 | 4,375.50 | 3,099.53 | 2,460,322 |
| 2021-11-17 | 4,439.00 | 4,471.28 | 4,418.50 | 4,453.00 | 3,154.43 | 2,790,823 |
| 2021-11-16 | 4,514.00 | 4,520.00 | 4,453.50 | 4,453.50 | 3,154.78 | 2,668,545 |
| 2021-11-15 | 4,546.00 | 4,564.50 | 4,489.50 | 4,514.00 | 3,197.64 | 2,457,223 |
| 2021-11-12 | 4,630.00 | 4,650.00 | 4,547.50 | 4,562.50 | 3,231.99 | 4,648,459 |
| 2021-11-11 | 4,511.00 | 4,619.00 | 4,486.50 | 4,597.00 | 3,256.43 | 5,422,285 |
| 2021-11-10 | 4,435.00 | 4,469.00 | 4,399.50 | 4,445.00 | 3,148.76 | 4,393,241 |
| 2021-11-09 | 4,494.00 | 4,522.50 | 4,430.50 | 4,440.50 | 3,145.57 | 3,922,784 |
| 2021-11-08 | 4,450.00 | 4,497.50 | 4,399.00 | 4,474.00 | 3,169.30 | 2,850,866 |
| 2021-11-05 | 4,475.00 | 4,475.00 | 4,401.00 | 4,424.50 | 3,134.24 | 3,399,760 |
| 2021-11-04 | 4,490.50 | 4,503.00 | 4,432.00 | 4,435.50 | 3,142.03 | 3,616,156 |
| 2021-11-03 | 4,523.00 | 4,549.50 | 4,449.00 | 4,461.00 | 3,160.09 | 2,038,963 |
| 2021-11-02 | 4,491.50 | 4,500.00 | 4,398.50 | 4,460.50 | 3,159.74 | 3,303,811 |
| 2021-11-01 | 4,599.00 | 4,599.00 | 4,530.50 | 4,560.50 | 3,230.58 | 2,098,309 |
| 2021-10-29 | 4,535.00 | 4,618.00 | 4,509.00 | 4,560.50 | 3,230.58 | 4,370,743 |
| 2021-10-28 | 4,600.00 | 4,675.00 | 4,582.50 | 4,596.00 | 3,255.73 | 4,000,160 |
| 2021-10-27 | 4,658.00 | 4,693.50 | 4,640.50 | 4,657.50 | 3,299.29 | 2,633,796 |
| 2021-10-26 | 4,788.50 | 4,806.50 | 4,725.00 | 4,725.00 | 3,347.11 | 2,491,056 |
| 2021-10-25 | 4,730.00 | 4,799.00 | 4,722.00 | 4,766.50 | 3,376.50 | 2,987,170 |
| 2021-10-22 | 4,696.00 | 4,751.00 | 4,672.50 | 4,672.50 | 3,309.92 | 2,879,916 |
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.