Rio Tinto PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 4,604.00 | 4,614.50 | 4,560.00 | 4,587.00 | 4,270.42 | 1,180,562 |
| 2025-08-08 | 4,535.00 | 4,580.00 | 4,529.50 | 4,573.00 | 4,257.39 | 6,853,002 |
| 2025-08-07 | 4,496.00 | 4,548.50 | 4,490.50 | 4,499.00 | 4,188.49 | 6,637,267 |
| 2025-08-06 | 4,501.00 | 4,542.50 | 4,482.00 | 4,503.00 | 4,192.22 | 3,646,737 |
| 2025-08-05 | 4,484.50 | 4,517.00 | 4,476.50 | 4,488.00 | 4,178.25 | 2,050,688 |
| 2025-08-04 | 4,510.50 | 4,513.00 | 4,467.50 | 4,489.50 | 4,179.65 | 3,719,118 |
| 2025-08-01 | 4,505.50 | 4,508.50 | 4,457.50 | 4,492.00 | 4,181.98 | 4,769,111 |
| 2025-07-31 | 4,360.00 | 4,503.50 | 4,344.50 | 4,503.50 | 4,192.68 | 4,818,209 |
| 2025-07-30 | 4,613.50 | 4,626.50 | 4,528.00 | 4,588.00 | 4,271.35 | 2,064,850 |
| 2025-07-29 | 4,663.00 | 4,673.00 | 4,621.00 | 4,648.50 | 4,327.68 | 2,112,945 |
| 2025-07-28 | 4,668.00 | 4,681.00 | 4,572.00 | 4,639.00 | 4,318.83 | 1,948,437 |
| 2025-07-25 | 4,705.00 | 4,714.50 | 4,661.05 | 4,680.00 | 4,357.00 | 3,553,565 |
| 2025-07-24 | 4,765.00 | 4,772.50 | 4,706.50 | 4,719.50 | 4,393.78 | 1,944,117 |
| 2025-07-23 | 4,696.00 | 4,767.50 | 4,689.50 | 4,731.50 | 4,404.95 | 2,077,644 |
| 2025-07-22 | 4,661.00 | 4,725.00 | 4,641.50 | 4,713.50 | 4,388.19 | 3,000,051 |
| 2025-07-21 | 4,592.00 | 4,653.00 | 4,566.00 | 4,610.00 | 4,291.83 | 4,564,166 |
| 2025-07-18 | 4,500.00 | 4,526.00 | 4,448.00 | 4,487.50 | 4,177.79 | 2,440,032 |
| 2025-07-17 | 4,413.50 | 4,463.50 | 4,400.50 | 4,429.50 | 4,123.79 | 1,415,507 |
| 2025-07-16 | 4,408.50 | 4,451.24 | 4,384.57 | 4,398.50 | 4,094.93 | 2,740,562 |
| 2025-07-15 | 4,439.50 | 4,460.00 | 4,332.45 | 4,346.00 | 4,046.05 | 2,559,073 |
| 2025-07-14 | 4,513.50 | 4,517.50 | 4,424.50 | 4,426.00 | 4,120.53 | 1,482,525 |
| 2025-07-11 | 4,443.50 | 4,471.00 | 4,393.00 | 4,457.00 | 4,149.39 | 2,099,060 |
| 2025-07-10 | 4,428.50 | 4,490.00 | 4,414.50 | 4,447.50 | 4,140.55 | 5,533,047 |
| 2025-07-09 | 4,333.00 | 4,334.50 | 4,274.00 | 4,276.50 | 3,981.35 | 3,290,957 |
| 2025-07-08 | 4,273.00 | 4,331.00 | 4,266.50 | 4,311.50 | 4,013.94 | 2,373,093 |
| 2025-07-07 | 4,261.00 | 4,279.00 | 4,248.00 | 4,256.00 | 3,962.27 | 1,366,280 |
| 2025-07-04 | 4,279.00 | 4,287.50 | 4,255.50 | 4,266.50 | 3,972.04 | 1,174,406 |
| 2025-07-03 | 4,366.00 | 4,374.50 | 4,296.00 | 4,296.00 | 3,999.51 | 2,866,363 |
| 2025-07-02 | 4,310.00 | 4,389.00 | 4,287.48 | 4,381.00 | 4,078.64 | 3,546,202 |
| 2025-07-01 | 4,241.00 | 4,264.00 | 4,187.00 | 4,264.00 | 3,969.71 | 2,652,950 |
| 2025-06-30 | 4,277.50 | 4,286.00 | 4,228.00 | 4,245.00 | 3,952.03 | 1,677,643 |
| 2025-06-27 | 4,325.50 | 4,356.50 | 4,253.00 | 4,281.50 | 3,986.01 | 1,606,420 |
| 2025-06-26 | 4,186.00 | 4,279.50 | 4,169.00 | 4,267.50 | 3,972.97 | 2,213,868 |
| 2025-06-25 | 4,193.50 | 4,209.50 | 4,124.00 | 4,124.00 | 3,839.38 | 3,098,737 |
| 2025-06-24 | 4,276.50 | 4,276.50 | 4,193.50 | 4,193.50 | 3,904.08 | 3,332,321 |
| 2025-06-23 | 4,123.00 | 4,187.50 | 4,110.00 | 4,185.00 | 3,896.17 | 2,733,254 |
| 2025-06-20 | 4,137.00 | 4,183.50 | 4,137.00 | 4,148.50 | 3,862.19 | 7,522,892 |
| 2025-06-19 | 4,180.00 | 4,195.50 | 4,134.50 | 4,137.50 | 3,851.94 | 3,266,287 |
| 2025-06-18 | 4,265.50 | 4,287.00 | 4,231.50 | 4,240.50 | 3,947.84 | 2,120,301 |
| 2025-06-17 | 4,274.50 | 4,305.50 | 4,250.00 | 4,252.50 | 3,959.01 | 4,376,420 |
| 2025-06-16 | 4,311.00 | 4,327.50 | 4,287.00 | 4,303.00 | 4,006.02 | 2,717,262 |
| 2025-06-13 | 4,251.00 | 4,288.50 | 4,249.00 | 4,288.50 | 3,992.52 | 2,798,061 |
| 2025-06-12 | 4,300.00 | 4,307.50 | 4,263.50 | 4,302.50 | 4,005.56 | 2,127,383 |
| 2025-06-11 | 4,425.50 | 4,429.00 | 4,351.00 | 4,351.00 | 4,050.71 | 3,106,558 |
| 2025-06-10 | 4,349.00 | 4,390.50 | 4,337.50 | 4,376.50 | 4,074.45 | 2,318,807 |
| 2025-06-09 | 4,369.50 | 4,390.00 | 4,312.00 | 4,362.00 | 4,060.95 | 1,780,557 |
| 2025-06-06 | 4,357.50 | 4,390.00 | 4,341.00 | 4,355.50 | 4,054.90 | 4,274,560 |
| 2025-06-05 | 4,350.00 | 4,409.00 | 4,338.00 | 4,391.00 | 4,087.95 | 2,599,005 |
| 2025-06-04 | 4,353.00 | 4,384.50 | 4,301.00 | 4,341.00 | 4,041.40 | 4,038,351 |
| 2025-06-03 | 4,305.00 | 4,337.50 | 4,269.00 | 4,337.50 | 4,038.14 | 3,423,038 |
| 2025-06-02 | 4,380.00 | 4,406.00 | 4,348.00 | 4,378.50 | 4,076.31 | 2,054,736 |
| 2025-05-30 | 4,416.00 | 4,452.50 | 4,394.50 | 4,402.00 | 4,098.19 | 6,581,437 |
| 2025-05-29 | 4,494.50 | 4,510.50 | 4,448.50 | 4,461.00 | 4,153.12 | 5,504,969 |
| 2025-05-28 | 4,446.50 | 4,494.50 | 4,443.80 | 4,451.00 | 4,143.81 | 1,797,588 |
| 2025-05-27 | 4,527.50 | 4,537.00 | 4,483.00 | 4,498.50 | 4,188.03 | 2,401,142 |
| 2025-05-23 | 4,555.00 | 4,606.50 | 4,515.50 | 4,562.50 | 4,247.61 | 1,905,415 |
| 2025-05-22 | 4,627.50 | 4,669.00 | 4,570.00 | 4,587.00 | 4,270.42 | 2,718,783 |
| 2025-05-21 | 4,650.00 | 4,679.00 | 4,629.00 | 4,651.50 | 4,330.47 | 2,767,389 |
| 2025-05-20 | 4,625.00 | 4,691.50 | 4,617.00 | 4,673.50 | 4,350.95 | 1,296,348 |
| 2025-05-19 | 4,652.50 | 4,659.00 | 4,584.00 | 4,646.00 | 4,325.35 | 1,946,054 |
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.