Rio Tinto Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,054.41 | 0 |
| 2024-08-20 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,054.41 | 1,280 |
| 2024-08-19 | 1,172.00 | 1,172.00 | 1,168.00 | 1,168.00 | 1,048.13 | 302 |
| 2024-08-16 | 1,171.00 | 1,171.00 | 1,144.00 | 1,144.00 | 1,026.59 | 1,615 |
| 2024-08-15 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,029.31 | 0 |
| 2024-08-14 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,029.31 | 526 |
| 2024-08-13 | 1,207.00 | 1,207.00 | 1,207.00 | 1,207.00 | 1,052.86 | 544 |
| 2024-08-12 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 1,051.99 | 0 |
| 2024-08-09 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 1,051.99 | 0 |
| 2024-08-08 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 1,051.99 | 0 |
| 2024-08-07 | 1,224.45 | 1,224.45 | 1,206.00 | 1,206.00 | 1,051.99 | 1,034 |
| 2024-08-06 | 1,207.00 | 1,207.00 | 1,207.00 | 1,207.00 | 1,052.86 | 0 |
| 2024-08-05 | 1,207.00 | 1,207.00 | 1,207.00 | 1,207.00 | 1,052.86 | 10 |
| 2024-08-02 | 1,206.27 | 1,206.27 | 1,206.27 | 1,206.27 | 1,052.23 | 35 |
| 2024-08-01 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | 1,049.37 | 0 |
| 2024-07-31 | 1,195.00 | 1,203.00 | 1,195.00 | 1,203.00 | 1,049.37 | 125 |
| 2024-07-30 | 1,195.00 | 1,195.00 | 1,194.25 | 1,194.50 | 1,041.96 | 357 |
| 2024-07-29 | 1,180.27 | 1,180.27 | 1,180.27 | 1,180.27 | 1,029.55 | 0 |
| 2024-07-26 | 1,180.27 | 1,180.27 | 1,180.27 | 1,180.27 | 1,029.55 | 0 |
| 2024-07-25 | 1,180.27 | 1,180.27 | 1,180.27 | 1,180.27 | 1,029.55 | 343 |
| 2024-07-24 | 1,149.22 | 1,149.22 | 1,149.22 | 1,149.22 | 1,002.46 | 0 |
| 2024-07-23 | 1,149.22 | 1,149.22 | 1,149.22 | 1,149.22 | 1,002.46 | 0 |
| 2024-07-22 | 1,149.22 | 1,149.22 | 1,149.22 | 1,149.22 | 1,002.46 | 0 |
| 2024-07-19 | 1,149.22 | 1,149.22 | 1,149.22 | 1,149.22 | 1,002.46 | 743 |
| 2024-07-18 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 1,024.08 | 0 |
| 2024-07-17 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 1,024.08 | 1,031 |
| 2024-07-16 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 1,021.46 | 493 |
| 2024-07-15 | 1,263.00 | 1,263.00 | 1,263.00 | 1,263.00 | 1,101.71 | 0 |
| 2024-07-12 | 1,263.00 | 1,263.00 | 1,263.00 | 1,263.00 | 1,101.71 | 0 |
| 2024-07-11 | 1,263.00 | 1,263.00 | 1,263.00 | 1,263.00 | 1,101.71 | 0 |
| 2024-07-10 | 1,122.99 | 1,263.00 | 1,122.99 | 1,263.00 | 1,101.71 | 859 |
| 2024-07-09 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,090.37 | 5 |
| 2024-07-08 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 1,076.42 | 0 |
| 2024-07-05 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 1,076.42 | 0 |
| 2024-07-04 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 1,076.42 | 0 |
| 2024-07-03 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 1,076.42 | 71 |
| 2024-07-02 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,116.54 | 8 |
| 2024-07-01 | 1,209.00 | 1,209.00 | 1,209.00 | 1,209.00 | 1,054.61 | 0 |
| 2024-06-28 | 1,210.00 | 1,210.00 | 1,209.00 | 1,209.00 | 1,054.61 | 509 |
| 2024-06-27 | 1,224.25 | 1,224.25 | 1,224.25 | 1,224.25 | 1,067.91 | 0 |
| 2024-06-26 | 1,213.00 | 1,224.25 | 1,213.00 | 1,224.25 | 1,067.91 | 11,036 |
| 2024-06-25 | 1,208.80 | 1,208.80 | 1,208.80 | 1,208.80 | 1,054.43 | 0 |
| 2024-06-24 | 1,208.80 | 1,208.80 | 1,208.80 | 1,208.80 | 1,054.43 | 0 |
| 2024-06-21 | 1,208.80 | 1,208.80 | 1,208.80 | 1,208.80 | 1,054.43 | 60 |
| 2024-06-20 | 1,217.27 | 1,217.27 | 1,217.27 | 1,217.27 | 1,061.82 | 0 |
| 2024-06-19 | 1,217.27 | 1,217.27 | 1,217.27 | 1,217.27 | 1,061.82 | 0 |
| 2024-06-18 | 1,217.27 | 1,217.27 | 1,217.27 | 1,217.27 | 1,061.82 | 930 |
| 2024-06-17 | 1,219.00 | 1,219.00 | 1,219.00 | 1,219.00 | 1,063.33 | 111 |
| 2024-06-14 | 1,235.00 | 1,251.00 | 1,229.41 | 1,229.41 | 1,072.41 | 626 |
| 2024-06-13 | 1,249.00 | 1,249.00 | 1,238.70 | 1,238.70 | 1,080.52 | 256 |
| 2024-06-12 | 1,275.00 | 1,277.00 | 1,273.00 | 1,274.00 | 1,111.31 | 197 |
| 2024-06-11 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 1,065.95 | 16 |
| 2024-06-10 | 1,258.00 | 1,258.00 | 1,230.01 | 1,230.01 | 1,072.94 | 143 |
| 2024-06-07 | 1,200.71 | 1,247.03 | 1,200.71 | 1,200.71 | 1,047.38 | 76 |
| 2024-06-06 | 1,200.71 | 1,200.71 | 1,200.71 | 1,200.71 | 1,047.38 | 587 |
| 2024-06-05 | 1,216.50 | 1,216.50 | 1,216.50 | 1,216.50 | 1,061.15 | 0 |
| 2024-06-04 | 1,190.00 | 1,216.50 | 1,190.00 | 1,216.50 | 1,061.15 | 932 |
| 2024-06-03 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,038.03 | 0 |
| 2024-05-31 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,038.03 | 9 |
| 2024-05-30 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,029.31 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 35.8711 MXN |
| 2026-03-06 | 44.8535 MXN |
| 2025-08-15 | 27.6582 MXN |
| 2025-03-07 | 45.1965 MXN |
| 2024-08-16 | 32.9684 MXN |
| 2024-03-07 | 43.4686 MXN |
| 2023-08-10 | 29.8956 MXN |
| 2023-03-09 | 40.5206 MXN |
| 2022-08-11 | 53.2447 MXN |
| 2022-03-10 | 100.4080 MXN |
| 2021-08-12 | 111.6166 MXN |
| 2021-03-04 | 83.6592 MXN |
| 2020-08-06 | 34.6925 MXN |
| 2020-03-06 | 46.4160 MXN |
| 2019-08-08 | 1.5100 MXN |
| 2019-03-07 | 1.8060 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.