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 |
| 2025-10-17 | 5,088.00 | 5,103.00 | 5,029.00 | 5,050.00 | 4,813.42 | 2,058,441 |
| 2025-10-16 | 5,147.00 | 5,152.00 | 5,103.00 | 5,138.00 | 4,897.29 | 1,314,740 |
| 2025-10-15 | 5,135.00 | 5,157.00 | 5,060.18 | 5,141.00 | 4,900.15 | 1,839,133 |
| 2025-10-14 | 4,981.00 | 5,082.00 | 4,970.50 | 5,082.00 | 4,843.92 | 2,259,534 |
| 2025-10-13 | 5,003.00 | 5,090.00 | 4,999.00 | 5,082.00 | 4,843.92 | 1,933,145 |
| 2025-10-10 | 4,990.00 | 5,090.00 | 4,976.00 | 4,983.50 | 4,750.03 | 2,499,153 |
| 2025-10-09 | 5,110.00 | 5,171.00 | 5,049.00 | 5,049.00 | 4,812.46 | 2,128,214 |
| 2025-10-08 | 4,973.00 | 5,057.00 | 4,955.50 | 5,047.00 | 4,810.56 | 2,605,388 |
| 2025-10-07 | 4,965.50 | 4,990.50 | 4,925.00 | 4,955.50 | 4,723.34 | 1,761,674 |
| 2025-10-06 | 4,910.50 | 5,002.00 | 4,899.00 | 4,991.00 | 4,757.18 | 3,519,387 |
| 2025-10-03 | 4,920.00 | 4,947.50 | 4,897.50 | 4,931.00 | 4,699.99 | 3,851,489 |
| 2025-10-02 | 4,955.00 | 4,973.50 | 4,862.50 | 4,873.00 | 4,644.71 | 1,839,312 |
| 2025-10-01 | 4,875.50 | 4,955.00 | 4,870.00 | 4,891.50 | 4,662.34 | 3,492,557 |
| 2025-09-30 | 4,876.50 | 4,951.00 | 4,834.00 | 4,887.50 | 4,658.53 | 3,123,429 |
| 2025-09-29 | 4,877.50 | 4,932.00 | 4,844.00 | 4,915.00 | 4,684.74 | 1,812,846 |
| 2025-09-26 | 4,870.00 | 4,887.23 | 4,808.00 | 4,831.50 | 4,605.15 | 8,225,345 |
| 2025-09-25 | 4,880.50 | 4,940.50 | 4,829.82 | 4,916.00 | 4,685.69 | 3,676,389 |
| 2025-09-24 | 4,680.50 | 4,765.50 | 4,668.50 | 4,748.00 | 4,525.57 | 4,480,800 |
| 2025-09-23 | 4,684.50 | 4,721.50 | 4,658.00 | 4,691.00 | 4,471.24 | 1,854,747 |
| 2025-09-22 | 4,644.50 | 4,802.75 | 4,579.16 | 4,693.50 | 4,473.62 | 1,736,198 |
| 2025-09-19 | 4,581.00 | 4,607.00 | 4,555.50 | 4,599.00 | 4,383.55 | 4,749,539 |
| 2025-09-18 | 4,593.00 | 4,633.00 | 4,562.00 | 4,572.00 | 4,357.81 | 3,268,513 |
| 2025-09-17 | 4,616.50 | 4,638.50 | 4,586.00 | 4,610.00 | 4,394.03 | 2,770,578 |
| 2025-09-16 | 4,717.00 | 4,749.00 | 4,622.50 | 4,649.50 | 4,431.68 | 5,217,111 |
| 2025-09-15 | 4,622.50 | 4,644.50 | 4,579.00 | 4,631.50 | 4,414.52 | 7,891,345 |
| 2025-09-12 | 4,651.00 | 4,679.00 | 4,591.50 | 4,602.00 | 4,386.41 | 1,429,290 |
| 2025-09-11 | 4,594.50 | 4,709.17 | 4,554.50 | 4,591.50 | 4,376.40 | 1,515,282 |
| 2025-09-10 | 4,533.00 | 4,640.50 | 4,528.00 | 4,584.50 | 4,369.73 | 2,620,431 |
| 2025-09-09 | 4,692.00 | 4,709.00 | 4,603.00 | 4,606.50 | 4,390.69 | 2,473,001 |
| 2025-09-08 | 4,723.00 | 4,723.00 | 4,664.50 | 4,696.50 | 4,476.48 | 1,148,891 |
| 2025-09-05 | 4,660.00 | 4,731.50 | 4,653.50 | 4,681.00 | 4,461.70 | 1,691,109 |
| 2025-09-04 | 4,631.00 | 4,700.00 | 4,603.50 | 4,604.00 | 4,388.31 | 1,249,163 |
| 2025-09-03 | 4,582.00 | 4,644.00 | 4,573.00 | 4,613.50 | 4,397.37 | 2,810,718 |
| 2025-09-02 | 4,604.50 | 4,619.50 | 4,574.24 | 4,581.50 | 4,366.87 | 1,560,470 |
| 2025-09-01 | 4,573.00 | 4,607.50 | 4,573.00 | 4,602.50 | 4,386.88 | 1,094,689 |
| 2025-08-29 | 4,654.50 | 4,676.00 | 4,628.50 | 4,642.00 | 4,424.53 | 970,493 |
| 2025-08-28 | 4,608.50 | 4,642.00 | 4,602.50 | 4,637.00 | 4,419.77 | 1,152,383 |
| 2025-08-27 | 4,595.00 | 4,703.45 | 4,560.00 | 4,570.00 | 4,355.90 | 1,264,318 |
| 2025-08-26 | 4,663.00 | 4,694.18 | 4,565.50 | 4,577.00 | 4,362.58 | 4,899,270 |
| 2025-08-22 | 4,531.00 | 4,609.00 | 4,511.44 | 4,601.00 | 4,385.45 | 1,774,603 |
| 2025-08-21 | 4,512.00 | 4,532.00 | 4,484.00 | 4,531.00 | 4,318.73 | 1,060,614 |
| 2025-08-20 | 4,469.50 | 4,506.50 | 4,440.50 | 4,491.00 | 4,280.61 | 2,031,156 |
| 2025-08-19 | 4,452.00 | 4,527.50 | 4,443.00 | 4,487.00 | 4,276.79 | 1,323,344 |
| 2025-08-18 | 4,500.00 | 4,513.00 | 4,436.50 | 4,448.50 | 4,240.10 | 4,152,535 |
| 2025-08-15 | 4,543.50 | 4,575.24 | 4,506.00 | 4,514.00 | 4,302.53 | 7,121,261 |
| 2025-08-14 | 4,481.50 | 4,521.00 | 4,452.00 | 4,481.00 | 4,271.07 | 3,063,120 |
| 2025-08-13 | 4,677.50 | 4,694.00 | 4,635.85 | 4,668.50 | 4,346.30 | 1,604,824 |
| 2025-08-12 | 4,636.50 | 4,664.50 | 4,627.83 | 4,653.00 | 4,331.87 | 2,987,408 |
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.