Rio Tinto PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 7,415.00 | 7,465.00 | 7,254.00 | 7,308.00 | 7,156.51 | 4,773,009 |
| 2026-04-27 | 7,345.00 | 7,432.00 | 7,321.00 | 7,347.00 | 7,194.70 | 970,732 |
| 2026-04-24 | 7,311.00 | 7,416.00 | 7,299.00 | 7,381.00 | 7,228.00 | 1,047,651 |
| 2026-04-23 | 7,395.00 | 7,486.00 | 7,245.00 | 7,424.00 | 7,270.11 | 1,571,022 |
| 2026-04-22 | 7,375.00 | 7,458.00 | 7,359.00 | 7,458.00 | 7,303.40 | 2,576,445 |
| 2026-04-21 | 7,405.00 | 7,447.00 | 7,254.00 | 7,290.00 | 7,138.89 | 1,699,214 |
| 2026-04-20 | 7,393.00 | 7,413.00 | 7,314.00 | 7,395.00 | 7,241.71 | 1,773,110 |
| 2026-04-17 | 7,412.00 | 7,466.00 | 7,292.00 | 7,448.00 | 7,293.61 | 2,163,325 |
| 2026-04-16 | 7,395.00 | 7,432.00 | 7,340.00 | 7,369.00 | 7,216.25 | 2,119,879 |
| 2026-04-15 | 7,328.00 | 7,462.84 | 7,243.00 | 7,243.00 | 7,092.86 | 1,524,691 |
| 2026-04-14 | 7,408.00 | 7,422.00 | 7,270.00 | 7,310.00 | 7,158.47 | 2,021,379 |
| 2026-04-13 | 7,270.00 | 7,356.00 | 7,247.00 | 7,316.00 | 7,164.35 | 1,489,907 |
| 2026-04-10 | 7,240.00 | 7,375.00 | 7,232.00 | 7,345.00 | 7,192.75 | 2,764,590 |
| 2026-04-09 | 7,375.00 | 7,380.00 | 7,217.00 | 7,248.00 | 7,097.76 | 1,847,659 |
| 2026-04-08 | 7,508.00 | 7,575.00 | 7,300.00 | 7,332.00 | 7,180.01 | 3,820,450 |
| 2026-04-07 | 7,116.00 | 7,184.00 | 7,055.00 | 7,119.00 | 6,971.43 | 2,773,232 |
| 2026-04-02 | 6,992.00 | 7,159.00 | 6,938.00 | 7,102.00 | 6,954.78 | 3,449,329 |
| 2026-04-01 | 7,151.00 | 7,161.00 | 7,050.00 | 7,118.00 | 6,970.45 | 3,045,752 |
| 2026-03-31 | 6,800.00 | 6,974.00 | 6,780.00 | 6,944.00 | 6,800.06 | 3,001,345 |
| 2026-03-30 | 6,837.00 | 6,837.00 | 6,727.00 | 6,772.00 | 6,631.62 | 3,782,788 |
| 2026-03-27 | 6,548.00 | 6,549.00 | 6,359.00 | 6,545.00 | 6,409.33 | 3,452,489 |
| 2026-03-26 | 6,436.00 | 6,474.00 | 6,345.00 | 6,430.00 | 6,296.71 | 3,546,384 |
| 2026-03-25 | 6,528.00 | 6,603.00 | 6,509.00 | 6,563.00 | 6,426.96 | 1,662,818 |
| 2026-03-24 | 6,325.00 | 6,481.00 | 6,287.00 | 6,481.00 | 6,346.66 | 6,004,576 |
| 2026-03-23 | 6,111.00 | 6,470.00 | 6,049.00 | 6,375.00 | 6,242.85 | 7,260,432 |
| 2026-03-20 | 6,399.00 | 6,434.00 | 6,218.90 | 6,246.00 | 6,116.53 | 7,811,146 |
| 2026-03-19 | 6,463.00 | 6,488.00 | 6,211.00 | 6,338.00 | 6,206.62 | 3,639,140 |
| 2026-03-18 | 6,786.00 | 6,800.00 | 6,617.00 | 6,663.00 | 6,524.88 | 2,942,205 |
| 2026-03-17 | 6,731.00 | 6,820.00 | 6,708.78 | 6,757.00 | 6,616.93 | 1,260,957 |
| 2026-03-16 | 6,651.00 | 6,798.00 | 6,625.00 | 6,694.00 | 6,555.24 | 1,877,001 |
| 2026-03-13 | 6,811.00 | 6,835.00 | 6,663.80 | 6,665.00 | 6,526.84 | 2,454,712 |
| 2026-03-12 | 6,799.00 | 6,927.00 | 6,728.46 | 6,845.00 | 6,703.11 | 2,750,198 |
| 2026-03-11 | 6,808.00 | 6,843.00 | 6,722.00 | 6,791.00 | 6,650.23 | 3,332,128 |
| 2026-03-10 | 6,701.00 | 6,844.00 | 6,651.70 | 6,837.00 | 6,695.28 | 3,529,463 |
| 2026-03-09 | 6,451.00 | 6,661.00 | 6,401.00 | 6,635.00 | 6,497.46 | 8,663,344 |
| 2026-03-06 | 6,831.00 | 6,893.00 | 6,657.00 | 6,749.00 | 6,609.10 | 2,406,683 |
| 2026-03-05 | 7,000.00 | 7,022.00 | 6,767.00 | 6,787.00 | 6,646.31 | 2,809,797 |
| 2026-03-04 | 7,133.00 | 7,234.00 | 7,097.00 | 7,190.00 | 6,853.16 | 4,241,920 |
| 2026-03-03 | 7,225.00 | 7,409.92 | 6,946.00 | 7,100.00 | 6,767.38 | 3,821,872 |
| 2026-03-02 | 7,417.00 | 7,487.92 | 7,248.00 | 7,336.00 | 6,992.32 | 2,775,682 |
| 2026-02-27 | 7,426.00 | 7,468.00 | 7,320.00 | 7,335.00 | 6,991.37 | 3,613,319 |
| 2026-02-26 | 7,515.00 | 7,515.00 | 7,220.00 | 7,282.00 | 6,940.85 | 2,916,263 |
| 2026-02-25 | 7,341.00 | 7,557.00 | 7,183.57 | 7,461.00 | 7,111.47 | 3,073,790 |
| 2026-02-24 | 7,091.00 | 7,303.00 | 7,053.00 | 7,269.00 | 6,928.46 | 3,695,521 |
| 2026-02-23 | 7,136.00 | 7,239.00 | 6,197.00 | 7,162.00 | 6,826.47 | 2,423,352 |
| 2026-02-20 | 7,107.00 | 7,235.00 | 7,050.00 | 7,122.00 | 6,788.35 | 2,661,417 |
| 2026-02-19 | 7,221.00 | 7,259.00 | 7,005.00 | 7,118.00 | 6,784.54 | 2,868,507 |
| 2026-02-18 | 7,220.00 | 7,389.00 | 7,139.00 | 7,389.00 | 7,042.84 | 2,891,107 |
| 2026-02-17 | 7,110.00 | 7,116.00 | 6,963.00 | 7,116.00 | 6,782.63 | 2,427,814 |
| 2026-02-16 | 7,100.00 | 7,115.00 | 7,000.00 | 7,111.00 | 6,777.86 | 2,610,574 |
| 2026-02-13 | 7,210.00 | 7,241.00 | 7,019.33 | 7,187.00 | 6,850.30 | 3,983,672 |
| 2026-02-12 | 7,350.00 | 7,421.00 | 7,194.00 | 7,211.00 | 6,873.18 | 2,796,889 |
| 2026-02-11 | 7,194.00 | 7,320.76 | 7,183.50 | 7,279.00 | 6,937.99 | 2,507,463 |
| 2026-02-10 | 7,048.00 | 7,087.00 | 6,979.00 | 7,083.00 | 6,751.18 | 6,135,495 |
| 2026-02-09 | 6,905.00 | 7,051.00 | 6,860.00 | 7,051.00 | 6,720.67 | 3,649,171 |
| 2026-02-06 | 6,685.00 | 6,887.00 | 6,670.84 | 6,843.00 | 6,522.42 | 3,777,401 |
| 2026-02-05 | 6,884.00 | 6,983.00 | 6,781.00 | 6,826.00 | 6,506.22 | 5,355,128 |
| 2026-02-04 | 7,041.00 | 7,228.00 | 6,999.00 | 7,005.00 | 6,676.83 | 3,229,155 |
| 2026-02-03 | 6,850.00 | 7,038.00 | 6,832.00 | 7,038.00 | 6,708.28 | 3,539,553 |
| 2026-02-02 | 6,520.00 | 6,813.00 | 6,520.00 | 6,802.00 | 6,483.34 | 5,637,231 |
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.