Rio Tinto PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 4,652.50 | 4,659.00 | 4,584.00 | 4,646.00 | 4,325.35 | 1,946,054 |
| 2025-05-16 | 4,690.00 | 4,720.50 | 4,648.70 | 4,676.00 | 4,353.28 | 2,961,611 |
| 2025-05-15 | 4,672.00 | 4,706.00 | 4,624.00 | 4,692.00 | 4,368.17 | 3,992,565 |
| 2025-05-14 | 4,733.50 | 4,734.00 | 4,662.00 | 4,684.00 | 4,360.73 | 2,315,491 |
| 2025-05-13 | 4,665.50 | 4,772.50 | 4,665.50 | 4,699.50 | 4,375.16 | 1,720,574 |
| 2025-05-12 | 4,744.50 | 4,764.50 | 4,644.50 | 4,662.00 | 4,340.25 | 3,348,147 |
| 2025-05-09 | 4,470.50 | 4,510.50 | 4,446.00 | 4,496.50 | 4,186.17 | 3,975,253 |
| 2025-05-08 | 4,514.00 | 4,533.50 | 4,423.50 | 4,445.00 | 4,138.22 | 2,494,719 |
| 2025-05-07 | 4,494.50 | 4,576.00 | 4,475.46 | 4,539.50 | 4,226.20 | 4,740,280 |
| 2025-05-06 | 4,511.50 | 4,519.00 | 4,443.50 | 4,478.50 | 4,169.41 | 4,192,428 |
| 2025-05-02 | 4,542.00 | 4,556.50 | 4,470.50 | 4,502.00 | 4,191.29 | 1,613,492 |
| 2025-05-01 | 4,531.50 | 4,531.50 | 4,426.50 | 4,430.00 | 4,124.26 | 1,063,676 |
| 2025-04-30 | 4,524.00 | 4,561.74 | 4,367.00 | 4,447.00 | 4,140.08 | 4,162,538 |
| 2025-04-29 | 4,550.00 | 4,615.00 | 4,540.00 | 4,546.50 | 4,232.72 | 1,428,631 |
| 2025-04-28 | 4,533.00 | 4,573.00 | 4,523.50 | 4,525.00 | 4,212.70 | 3,137,713 |
| 2025-04-25 | 4,599.50 | 4,630.00 | 4,545.00 | 4,550.00 | 4,235.98 | 4,266,899 |
| 2025-04-24 | 4,578.00 | 4,625.00 | 4,528.50 | 4,613.00 | 4,294.63 | 3,036,323 |
| 2025-04-23 | 4,551.00 | 4,656.00 | 4,550.00 | 4,585.50 | 4,269.03 | 3,303,412 |
| 2025-04-22 | 4,444.00 | 4,486.50 | 4,415.00 | 4,467.00 | 4,158.70 | 4,091,621 |
| 2025-04-17 | 4,356.50 | 4,412.50 | 4,356.50 | 4,398.00 | 4,094.47 | 1,887,432 |
| 2025-04-16 | 4,280.50 | 4,353.00 | 4,257.50 | 4,353.00 | 4,052.57 | 2,268,644 |
| 2025-04-15 | 4,351.50 | 4,372.09 | 4,327.50 | 4,352.50 | 4,052.11 | 2,075,139 |
| 2025-04-14 | 4,358.00 | 4,390.00 | 4,326.50 | 4,343.00 | 4,043.26 | 1,773,530 |
| 2025-04-11 | 4,279.50 | 4,317.50 | 4,214.50 | 4,303.50 | 4,006.49 | 2,569,184 |
| 2025-04-10 | 4,365.50 | 4,396.50 | 4,208.00 | 4,208.00 | 3,917.58 | 2,821,450 |
| 2025-04-09 | 4,052.50 | 4,199.00 | 4,024.50 | 4,117.00 | 3,832.86 | 3,717,877 |
| 2025-04-08 | 4,281.50 | 4,360.00 | 4,174.50 | 4,215.50 | 3,924.56 | 5,058,538 |
| 2025-04-07 | 4,074.50 | 4,393.50 | 4,037.00 | 4,233.50 | 3,941.32 | 5,175,342 |
| 2025-04-04 | 4,449.50 | 4,466.50 | 4,171.00 | 4,239.00 | 3,946.44 | 4,224,848 |
| 2025-04-03 | 4,477.50 | 4,530.50 | 4,422.50 | 4,493.00 | 4,182.91 | 2,678,198 |
| 2025-04-02 | 4,618.50 | 4,654.50 | 4,573.00 | 4,601.50 | 4,283.92 | 1,739,319 |
| 2025-04-01 | 4,668.50 | 4,683.50 | 4,583.35 | 4,654.50 | 4,333.26 | 1,480,222 |
| 2025-03-31 | 4,639.00 | 4,639.50 | 4,520.50 | 4,586.50 | 4,269.96 | 3,042,493 |
| 2025-03-28 | 4,813.50 | 4,845.31 | 4,710.50 | 4,716.00 | 4,390.52 | 2,104,608 |
| 2025-03-27 | 4,847.50 | 4,873.50 | 4,790.00 | 4,813.50 | 4,481.29 | 1,742,978 |
| 2025-03-26 | 4,898.50 | 4,910.00 | 4,846.50 | 4,879.50 | 4,542.73 | 1,506,830 |
| 2025-03-25 | 4,817.00 | 4,885.00 | 4,785.50 | 4,856.00 | 4,520.86 | 2,520,570 |
| 2025-03-24 | 4,848.50 | 4,902.00 | 4,827.50 | 4,827.50 | 4,494.32 | 1,998,274 |
| 2025-03-21 | 4,815.00 | 4,826.50 | 4,736.00 | 4,757.00 | 4,428.69 | 4,469,807 |
| 2025-03-20 | 4,895.50 | 4,922.50 | 4,830.00 | 4,843.00 | 4,508.75 | 1,641,041 |
| 2025-03-19 | 4,904.50 | 4,925.00 | 4,849.50 | 4,906.50 | 4,567.87 | 2,496,941 |
| 2025-03-18 | 4,898.00 | 4,937.70 | 4,874.00 | 4,907.00 | 4,568.34 | 2,293,544 |
| 2025-03-17 | 4,896.00 | 4,908.50 | 4,822.00 | 4,890.50 | 4,552.97 | 1,704,994 |
| 2025-03-14 | 4,763.00 | 4,848.50 | 4,747.00 | 4,818.00 | 4,485.48 | 1,986,745 |
| 2025-03-13 | 4,670.00 | 4,736.00 | 4,653.00 | 4,730.00 | 4,403.55 | 3,335,525 |
| 2025-03-12 | 4,765.50 | 4,791.73 | 4,665.00 | 4,690.50 | 4,366.78 | 4,006,435 |
| 2025-03-11 | 4,843.50 | 4,880.00 | 4,748.00 | 4,760.00 | 4,431.48 | 2,378,031 |
| 2025-03-10 | 4,890.50 | 4,890.50 | 4,782.50 | 4,828.50 | 4,495.25 | 8,516,628 |
| 2025-03-07 | 4,780.00 | 4,831.50 | 4,727.46 | 4,802.50 | 4,471.05 | 2,491,976 |
| 2025-03-06 | 4,795.00 | 4,894.00 | 4,754.20 | 4,791.00 | 4,460.34 | 3,158,676 |
| 2025-03-05 | 4,928.50 | 4,961.50 | 4,873.00 | 4,904.00 | 4,401.70 | 4,612,501 |
| 2025-03-04 | 4,785.50 | 4,875.00 | 4,773.50 | 4,850.00 | 4,353.23 | 2,888,949 |
| 2025-03-03 | 4,809.50 | 4,895.34 | 4,785.50 | 4,877.00 | 4,377.47 | 6,795,036 |
| 2025-02-28 | 4,737.50 | 4,807.00 | 4,705.00 | 4,794.00 | 4,302.97 | 7,365,321 |
| 2025-02-27 | 4,855.00 | 4,880.00 | 4,801.50 | 4,818.50 | 4,324.96 | 5,373,750 |
| 2025-02-26 | 4,886.00 | 4,886.00 | 4,831.50 | 4,884.50 | 4,384.20 | 1,577,378 |
| 2025-02-25 | 4,900.50 | 4,934.50 | 4,840.00 | 4,840.00 | 4,344.26 | 3,741,689 |
| 2025-02-24 | 5,014.00 | 5,043.00 | 4,965.00 | 5,007.00 | 4,494.15 | 3,993,219 |
| 2025-02-21 | 5,101.00 | 5,160.99 | 5,069.00 | 5,082.00 | 4,561.47 | 1,703,988 |
| 2025-02-20 | 4,980.00 | 5,125.00 | 4,978.00 | 5,062.00 | 4,543.52 | 2,328,724 |
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.