Rio Tinto PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6,764.00 | 6,813.00 | 6,664.00 | 6,715.00 | 6,715.00 | 1,047,690 |
| 2026-10-16 | 6,773.00 | 6,846.00 | 6,691.00 | 6,816.00 | 6,816.00 | 1,951,120 |
| 2026-10-15 | 6,650.00 | 7,869.80 | 6,550.00 | 6,776.00 | 6,776.00 | 4,436,927 |
| 2026-10-14 | 6,915.00 | 7,144.00 | 6,869.00 | 6,923.00 | 6,923.00 | 1,959,392 |
| 2026-10-13 | 7,072.00 | 7,131.00 | 6,997.00 | 6,997.00 | 6,997.00 | 1,661,823 |
| 2026-10-12 | 7,141.00 | 7,150.00 | 7,071.00 | 7,144.00 | 7,144.00 | 1,139,817 |
| 2026-10-09 | 7,092.00 | 7,158.00 | 7,064.00 | 7,126.00 | 7,126.00 | 2,053,559 |
| 2026-10-08 | 6,894.00 | 7,037.00 | 6,846.00 | 7,022.00 | 7,022.00 | 1,688,135 |
| 2026-10-07 | 7,113.00 | 7,155.00 | 7,007.00 | 7,022.00 | 7,022.00 | 3,311,144 |
| 2026-10-06 | 7,194.00 | 7,257.00 | 7,091.00 | 7,164.00 | 7,164.00 | 1,302,680 |
| 2026-10-05 | 7,120.00 | 7,195.00 | 7,063.00 | 7,183.00 | 7,183.00 | 1,633,246 |
| 2026-10-02 | 7,038.00 | 7,103.00 | 6,974.00 | 7,056.00 | 7,056.00 | 2,023,443 |
| 2026-10-01 | 7,038.00 | 7,099.71 | 6,898.00 | 6,954.00 | 6,954.00 | 1,787,793 |
| 2026-09-30 | 7,157.00 | 7,279.00 | 7,099.00 | 7,099.00 | 7,099.00 | 2,014,707 |
| 2026-09-29 | 7,139.00 | 7,212.00 | 7,040.00 | 7,072.00 | 7,072.00 | 1,764,017 |
| 2026-09-28 | 7,038.00 | 7,082.00 | 6,927.00 | 7,059.00 | 7,059.00 | 1,326,458 |
| 2026-09-25 | 7,150.00 | 7,189.00 | 7,042.00 | 7,088.00 | 7,088.00 | 1,903,326 |
| 2026-09-24 | 7,133.00 | 7,228.00 | 7,070.00 | 7,070.00 | 7,070.00 | 6,036,417 |
| 2026-09-23 | 7,294.00 | 7,300.00 | 7,139.00 | 7,199.00 | 7,199.00 | 2,246,504 |
| 2026-09-22 | 7,249.00 | 7,275.00 | 7,183.00 | 7,234.00 | 7,234.00 | 1,791,663 |
| 2026-09-21 | 7,284.00 | 7,360.00 | 7,215.00 | 7,225.00 | 7,225.00 | 1,482,278 |
Page 1 of 1 · 21 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.