Rio Tinto PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 5,298.00 | 5,300.00 | 5,232.00 | 5,272.00 | 5,025.02 | 4,634,235 |
| 2025-11-03 | 5,428.00 | 5,445.00 | 5,353.00 | 5,360.00 | 5,108.89 | 1,848,310 |
| 2025-10-31 | 5,489.00 | 5,511.00 | 5,471.00 | 5,486.00 | 5,228.99 | 1,768,426 |
| 2025-10-30 | 5,460.00 | 5,542.85 | 5,426.00 | 5,483.00 | 5,226.13 | 2,226,299 |
| 2025-10-29 | 5,483.00 | 5,565.00 | 5,457.00 | 5,546.00 | 5,286.18 | 2,636,584 |
| 2025-10-28 | 5,294.00 | 5,429.67 | 5,262.00 | 5,408.00 | 5,154.65 | 2,010,042 |
| 2025-10-27 | 5,348.00 | 5,371.00 | 5,299.50 | 5,339.00 | 5,088.88 | 4,010,647 |
| 2025-10-24 | 5,239.00 | 5,325.00 | 5,239.00 | 5,325.00 | 5,075.53 | 2,579,340 |
| 2025-10-23 | 5,216.00 | 5,341.00 | 5,201.00 | 5,301.00 | 5,052.66 | 3,897,768 |
| 2025-10-22 | 5,223.00 | 5,286.00 | 5,130.32 | 5,205.00 | 4,961.16 | 6,334,895 |
| 2025-10-21 | 5,189.00 | 5,196.79 | 5,084.00 | 5,097.00 | 4,858.22 | 1,612,653 |
| 2025-10-20 | 5,084.00 | 5,146.00 | 5,054.00 | 5,130.00 | 4,889.67 | 1,883,806 |
← NewerPage 5 of 5 · 252 trading days
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.