Rio Tinto PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 6,671.00 | 6,785.00 | 6,621.00 | 6,738.00 | 6,422.34 | 4,028,205 |
| 2026-01-29 | 6,806.00 | 7,023.00 | 6,786.00 | 6,849.00 | 6,528.14 | 6,242,138 |
| 2026-01-28 | 6,732.00 | 6,780.00 | 6,697.00 | 6,751.00 | 6,434.73 | 4,694,690 |
| 2026-01-27 | 6,646.00 | 6,737.00 | 6,598.00 | 6,728.00 | 6,412.81 | 2,115,857 |
| 2026-01-26 | 6,604.00 | 6,746.00 | 6,604.00 | 6,676.00 | 6,363.24 | 2,315,481 |
| 2026-01-23 | 6,468.00 | 6,605.00 | 6,457.00 | 6,576.00 | 6,267.93 | 2,010,891 |
| 2026-01-22 | 6,568.00 | 6,587.00 | 6,434.00 | 6,486.00 | 6,182.14 | 2,939,591 |
| 2026-01-21 | 6,408.00 | 6,676.00 | 6,408.00 | 6,641.00 | 6,329.88 | 9,505,989 |
| 2026-01-20 | 6,254.00 | 6,340.30 | 6,236.00 | 6,314.00 | 6,018.20 | 2,743,800 |
| 2026-01-19 | 6,355.00 | 6,397.00 | 6,314.00 | 6,339.00 | 6,042.03 | 1,281,014 |
| 2026-01-16 | 6,400.00 | 6,406.50 | 6,287.00 | 6,347.00 | 6,049.66 | 3,480,019 |
| 2026-01-15 | 6,291.00 | 6,468.00 | 6,262.00 | 6,468.00 | 6,164.99 | 6,583,855 |
| 2026-01-14 | 6,249.00 | 6,359.00 | 6,137.68 | 6,355.00 | 6,057.28 | 3,561,203 |
| 2026-01-13 | 6,146.00 | 6,247.00 | 6,116.00 | 6,214.00 | 5,922.89 | 1,821,636 |
| 2026-01-12 | 6,046.00 | 6,135.00 | 5,945.30 | 6,135.00 | 5,847.59 | 3,173,666 |
| 2026-01-09 | 6,070.00 | 6,119.00 | 5,991.00 | 6,006.00 | 5,724.63 | 5,248,640 |
| 2026-01-08 | 6,260.00 | 6,277.00 | 6,161.00 | 6,194.00 | 5,903.82 | 1,842,408 |
| 2026-01-07 | 6,277.00 | 6,317.00 | 6,193.00 | 6,258.00 | 5,964.82 | 1,901,311 |
| 2026-01-06 | 6,159.00 | 6,291.00 | 6,107.00 | 6,291.00 | 5,996.28 | 3,826,917 |
| 2026-01-05 | 6,100.00 | 6,131.00 | 6,047.00 | 6,091.00 | 5,805.65 | 1,671,557 |
| 2026-01-02 | 5,995.00 | 6,058.00 | 5,986.00 | 5,986.00 | 5,705.57 | 2,042,723 |
| 2025-12-31 | 5,975.00 | 5,996.00 | 5,960.00 | 5,994.00 | 5,713.19 | 389,227 |
| 2025-12-30 | 5,972.00 | 6,047.00 | 5,962.00 | 6,026.00 | 5,743.69 | 1,288,771 |
| 2025-12-29 | 5,990.00 | 6,025.00 | 5,940.00 | 5,950.00 | 5,671.25 | 1,662,322 |
| 2025-12-24 | 5,992.00 | 6,005.00 | 5,972.00 | 5,982.00 | 5,701.75 | 840,571 |
| 2025-12-23 | 5,920.00 | 6,019.00 | 5,908.00 | 5,997.00 | 5,716.05 | 1,834,576 |
| 2025-12-22 | 5,872.00 | 5,967.00 | 5,856.00 | 5,931.00 | 5,653.14 | 3,162,349 |
| 2025-12-19 | 5,791.00 | 5,851.00 | 5,765.00 | 5,838.00 | 5,564.50 | 5,817,203 |
| 2025-12-18 | 5,773.00 | 5,801.00 | 5,733.59 | 5,791.00 | 5,519.70 | 2,235,214 |
| 2025-12-17 | 5,690.00 | 5,812.00 | 5,681.00 | 5,753.00 | 5,483.48 | 6,056,595 |
| 2025-12-16 | 5,656.00 | 5,706.00 | 5,644.00 | 5,663.00 | 5,397.70 | 3,768,264 |
| 2025-12-15 | 5,632.00 | 5,661.00 | 5,598.00 | 5,632.00 | 5,368.15 | 2,121,432 |
| 2025-12-12 | 5,734.00 | 5,755.00 | 5,589.00 | 5,589.00 | 5,327.17 | 3,366,672 |
| 2025-12-11 | 5,671.00 | 5,690.00 | 5,595.00 | 5,685.00 | 5,418.67 | 2,571,577 |
| 2025-12-10 | 5,571.00 | 5,668.00 | 5,563.00 | 5,607.00 | 5,344.32 | 2,663,797 |
| 2025-12-09 | 5,446.00 | 5,538.00 | 5,442.00 | 5,528.00 | 5,269.02 | 2,268,219 |
| 2025-12-08 | 5,476.00 | 5,537.00 | 5,473.00 | 5,476.00 | 5,219.46 | 1,787,481 |
| 2025-12-05 | 5,550.00 | 5,571.00 | 5,470.12 | 5,500.00 | 5,242.34 | 1,635,280 |
| 2025-12-04 | 5,642.00 | 5,647.60 | 5,445.00 | 5,494.00 | 5,236.62 | 3,665,663 |
| 2025-12-03 | 5,471.00 | 5,517.00 | 5,456.50 | 5,504.00 | 5,246.15 | 2,501,212 |
| 2025-12-02 | 5,467.00 | 5,475.00 | 5,417.00 | 5,417.00 | 5,163.22 | 1,432,174 |
| 2025-12-01 | 5,414.00 | 5,498.00 | 5,399.00 | 5,465.00 | 5,208.98 | 1,904,339 |
| 2025-11-28 | 5,363.00 | 5,435.00 | 5,363.00 | 5,422.00 | 5,167.99 | 1,655,758 |
| 2025-11-27 | 5,400.00 | 5,424.00 | 5,355.00 | 5,355.00 | 5,104.13 | 1,041,402 |
| 2025-11-26 | 5,450.00 | 5,489.00 | 5,407.00 | 5,461.00 | 5,205.16 | 5,710,175 |
| 2025-11-25 | 5,372.00 | 5,449.00 | 5,367.00 | 5,400.00 | 5,147.02 | 1,651,852 |
| 2025-11-24 | 5,342.00 | 5,381.00 | 5,305.00 | 5,355.00 | 5,104.13 | 3,328,365 |
| 2025-11-21 | 5,182.00 | 5,313.00 | 5,182.00 | 5,308.00 | 5,059.33 | 2,409,006 |
| 2025-11-20 | 5,385.00 | 5,662.00 | 5,331.00 | 5,337.00 | 5,086.97 | 3,492,858 |
| 2025-11-19 | 5,274.00 | 5,343.00 | 5,250.00 | 5,307.00 | 5,058.38 | 1,500,708 |
| 2025-11-18 | 5,220.00 | 5,307.25 | 5,183.00 | 5,288.00 | 5,040.27 | 2,853,770 |
| 2025-11-17 | 5,397.00 | 5,410.00 | 5,357.00 | 5,398.00 | 5,145.11 | 1,264,301 |
| 2025-11-14 | 5,355.00 | 5,394.00 | 5,291.00 | 5,394.00 | 5,141.30 | 2,134,699 |
| 2025-11-13 | 5,427.00 | 5,452.00 | 5,387.59 | 5,411.00 | 5,157.51 | 1,272,135 |
| 2025-11-12 | 5,375.00 | 5,447.00 | 5,373.00 | 5,410.00 | 5,156.55 | 2,613,348 |
| 2025-11-11 | 5,318.00 | 5,353.00 | 5,303.00 | 5,324.00 | 5,074.58 | 1,257,835 |
| 2025-11-10 | 5,304.00 | 5,329.00 | 5,270.00 | 5,301.00 | 5,052.66 | 3,741,357 |
| 2025-11-07 | 5,255.00 | 5,262.00 | 5,159.00 | 5,226.00 | 4,981.17 | 1,886,729 |
| 2025-11-06 | 5,320.00 | 5,344.00 | 5,221.00 | 5,259.00 | 5,012.63 | 3,187,261 |
| 2025-11-05 | 5,206.00 | 5,313.10 | 5,206.00 | 5,278.00 | 5,030.74 | 2,214,426 |
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.