Rio Tinto PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 5,080.00 | 5,097.00 | 4,974.50 | 5,036.00 | 4,520.18 | 2,191,987 |
| 2025-02-18 | 5,105.00 | 5,109.00 | 5,051.00 | 5,081.00 | 4,560.57 | 2,395,815 |
| 2025-02-17 | 5,064.00 | 5,106.28 | 5,034.00 | 5,085.00 | 4,564.16 | 1,028,828 |
| 2025-02-14 | 5,083.00 | 5,166.00 | 5,038.00 | 5,054.00 | 4,536.34 | 2,859,241 |
| 2025-02-13 | 5,020.00 | 5,053.00 | 4,997.00 | 5,039.00 | 4,522.87 | 1,710,976 |
| 2025-02-12 | 5,000.00 | 5,032.00 | 4,962.00 | 4,999.00 | 4,486.97 | 1,593,927 |
| 2025-02-11 | 5,000.00 | 5,010.00 | 4,903.50 | 4,954.00 | 4,446.58 | 5,666,130 |
| 2025-02-10 | 4,985.50 | 5,034.00 | 4,978.50 | 5,016.00 | 4,502.23 | 1,480,875 |
| 2025-02-07 | 5,030.00 | 5,057.00 | 4,989.50 | 5,015.00 | 4,501.33 | 2,414,873 |
| 2025-02-06 | 4,952.50 | 5,086.00 | 4,950.00 | 5,026.00 | 4,511.21 | 1,893,706 |
| 2025-02-05 | 4,893.00 | 4,915.00 | 4,872.50 | 4,900.00 | 4,398.11 | 1,003,200 |
| 2025-02-04 | 4,875.00 | 4,894.00 | 4,825.50 | 4,878.50 | 4,378.81 | 1,271,907 |
| 2025-02-03 | 4,775.50 | 4,843.00 | 4,765.00 | 4,835.50 | 4,340.22 | 5,476,235 |
| 2025-01-31 | 4,885.00 | 4,908.50 | 4,854.50 | 4,891.00 | 4,390.03 | 2,169,062 |
| 2025-01-30 | 4,827.00 | 4,885.00 | 4,814.00 | 4,861.00 | 4,363.11 | 1,964,539 |
| 2025-01-29 | 4,796.50 | 4,845.00 | 4,783.00 | 4,845.00 | 4,348.74 | 1,806,416 |
| 2025-01-28 | 4,903.00 | 4,906.50 | 4,813.00 | 4,813.00 | 4,320.02 | 5,040,415 |
| 2025-01-27 | 4,922.00 | 4,940.50 | 4,879.00 | 4,899.50 | 4,397.66 | 1,636,176 |
| 2025-01-24 | 5,029.00 | 5,082.00 | 4,987.00 | 4,987.00 | 4,476.20 | 2,250,164 |
| 2025-01-23 | 4,951.00 | 4,973.63 | 4,925.50 | 4,947.50 | 4,440.75 | 1,965,958 |
| 2025-01-22 | 4,997.50 | 5,033.00 | 4,967.50 | 5,001.00 | 4,488.77 | 7,243,404 |
| 2025-01-21 | 5,066.00 | 5,090.00 | 5,014.00 | 5,023.00 | 4,508.51 | 2,002,449 |
| 2025-01-20 | 5,015.00 | 5,113.00 | 4,991.00 | 5,091.00 | 4,569.55 | 2,680,059 |
| 2025-01-17 | 4,988.50 | 5,055.00 | 4,969.00 | 5,041.00 | 4,524.67 | 4,139,375 |
| 2025-01-16 | 4,985.00 | 5,028.10 | 4,917.50 | 4,931.50 | 4,426.38 | 3,073,834 |
| 2025-01-15 | 4,933.50 | 4,958.00 | 4,926.50 | 4,934.00 | 4,428.63 | 1,954,920 |
| 2025-01-14 | 4,935.00 | 4,978.00 | 4,905.00 | 4,918.00 | 4,414.27 | 3,059,642 |
| 2025-01-13 | 4,811.00 | 4,897.50 | 4,810.00 | 4,885.00 | 4,384.65 | 3,145,836 |
| 2025-01-10 | 4,850.50 | 4,861.00 | 4,810.00 | 4,818.00 | 4,324.51 | 1,265,914 |
| 2025-01-09 | 4,747.50 | 4,855.04 | 4,744.00 | 4,806.00 | 4,313.74 | 1,686,370 |
| 2025-01-08 | 4,672.00 | 4,721.50 | 4,644.50 | 4,721.50 | 4,237.89 | 1,579,175 |
| 2025-01-07 | 4,642.00 | 4,719.50 | 4,628.50 | 4,665.50 | 4,187.63 | 1,996,023 |
| 2025-01-06 | 4,690.00 | 4,740.50 | 4,635.50 | 4,713.50 | 4,230.71 | 9,429,245 |
| 2025-01-03 | 4,753.00 | 4,759.50 | 4,686.00 | 4,698.00 | 4,216.80 | 1,861,960 |
| 2025-01-02 | 4,769.00 | 4,786.00 | 4,719.15 | 4,764.00 | 4,276.04 | 1,378,597 |
| 2024-12-31 | 4,712.50 | 4,727.50 | 4,686.50 | 4,723.00 | 4,239.24 | 543,875 |
| 2024-12-30 | 4,699.00 | 4,710.50 | 4,667.50 | 4,669.50 | 4,191.22 | 1,174,972 |
| 2024-12-27 | 4,684.50 | 4,703.50 | 4,672.00 | 4,693.50 | 4,212.76 | 1,588,060 |
| 2024-12-24 | 4,710.00 | 4,719.50 | 4,690.50 | 4,700.00 | 4,218.60 | 405,244 |
| 2024-12-23 | 4,670.50 | 4,692.00 | 4,643.00 | 4,692.00 | 4,211.42 | 1,119,928 |
| 2024-12-20 | 4,635.50 | 4,694.77 | 4,620.00 | 4,668.00 | 4,189.87 | 4,376,946 |
| 2024-12-19 | 4,699.00 | 4,736.50 | 4,686.50 | 4,693.00 | 4,212.31 | 3,770,097 |
| 2024-12-18 | 4,812.50 | 4,826.00 | 4,754.50 | 4,757.00 | 4,269.76 | 3,868,548 |
| 2024-12-17 | 4,818.50 | 4,830.00 | 4,767.40 | 4,820.00 | 4,326.31 | 3,538,174 |
| 2024-12-16 | 4,898.00 | 4,936.00 | 4,841.00 | 4,841.00 | 4,345.15 | 2,768,376 |
| 2024-12-13 | 4,981.00 | 4,992.00 | 4,896.00 | 4,900.00 | 4,398.11 | 2,281,242 |
| 2024-12-12 | 5,121.00 | 5,142.00 | 4,979.00 | 5,000.00 | 4,487.87 | 2,325,792 |
| 2024-12-11 | 5,050.00 | 5,111.00 | 5,032.00 | 5,083.00 | 4,562.37 | 1,310,501 |
| 2024-12-10 | 5,080.00 | 5,113.00 | 5,045.00 | 5,103.00 | 4,580.32 | 1,988,857 |
| 2024-12-09 | 4,969.00 | 5,155.00 | 4,966.88 | 5,113.00 | 4,589.29 | 3,993,316 |
| 2024-12-06 | 4,960.00 | 4,985.00 | 4,912.71 | 4,924.00 | 4,419.65 | 1,081,866 |
| 2024-12-05 | 4,986.00 | 5,031.00 | 4,958.00 | 4,966.00 | 4,457.35 | 4,073,507 |
| 2024-12-04 | 5,003.00 | 5,010.40 | 4,961.50 | 5,007.00 | 4,494.15 | 2,392,853 |
| 2024-12-03 | 5,002.00 | 5,079.00 | 4,991.00 | 5,020.00 | 4,505.82 | 3,028,833 |
| 2024-12-02 | 4,917.00 | 4,996.50 | 4,909.50 | 4,970.00 | 4,460.94 | 1,825,438 |
| 2024-11-29 | 4,921.50 | 4,936.50 | 4,882.71 | 4,936.50 | 4,430.87 | 1,911,687 |
| 2024-11-28 | 4,921.50 | 4,931.50 | 4,883.50 | 4,900.00 | 4,398.11 | 847,361 |
| 2024-11-27 | 4,934.50 | 4,968.00 | 4,879.00 | 4,915.50 | 4,412.02 | 2,309,510 |
| 2024-11-26 | 5,000.00 | 5,006.00 | 4,924.50 | 4,924.50 | 4,420.10 | 2,003,259 |
| 2024-11-25 | 4,975.50 | 5,025.00 | 4,970.50 | 5,016.00 | 4,502.23 | 4,731,891 |
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.