Rio Tinto Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 1,181.00 | 1,181.00 | 1,180.00 | 1,180.00 | 1,029.31 | 196 |
| 2024-05-28 | 1,222.43 | 1,222.43 | 1,222.43 | 1,222.43 | 1,066.32 | 0 |
| 2024-05-27 | 1,222.43 | 1,222.43 | 1,222.43 | 1,222.43 | 1,066.32 | 0 |
| 2024-05-24 | 1,222.43 | 1,222.43 | 1,222.43 | 1,222.43 | 1,066.32 | 0 |
| 2024-05-23 | 1,222.43 | 1,222.43 | 1,222.43 | 1,222.43 | 1,066.32 | 0 |
| 2024-05-22 | 1,222.43 | 1,222.43 | 1,222.43 | 1,222.43 | 1,066.32 | 0 |
| 2024-05-21 | 1,222.43 | 1,222.43 | 1,222.43 | 1,222.43 | 1,066.32 | 555 |
| 2024-05-20 | 1,221.00 | 1,221.00 | 1,215.11 | 1,215.11 | 1,059.94 | 160 |
| 2024-05-17 | 1,220.71 | 1,220.71 | 1,220.71 | 1,220.71 | 1,064.82 | 9,574 |
| 2024-05-16 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 1,035.42 | 0 |
| 2024-05-15 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 1,035.42 | 0 |
| 2024-05-14 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 1,035.42 | 0 |
| 2024-05-13 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 1,035.42 | 0 |
| 2024-05-10 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 1,035.42 | 0 |
| 2024-05-09 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 1,035.42 | 0 |
| 2024-05-08 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 1,035.42 | 0 |
| 2024-05-07 | 1,180.00 | 1,187.00 | 1,180.00 | 1,187.00 | 1,035.42 | 1,053 |
| 2024-05-06 | 1,164.96 | 1,164.96 | 1,164.96 | 1,164.96 | 1,016.19 | 20 |
| 2024-05-03 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,016.23 | 5 |
| 2024-05-02 | 1,147.24 | 1,147.24 | 1,147.24 | 1,147.24 | 1,000.74 | 0 |
| 2024-04-30 | 1,147.24 | 1,147.24 | 1,147.24 | 1,147.24 | 1,000.74 | 0 |
| 2024-04-29 | 1,147.24 | 1,147.24 | 1,147.24 | 1,147.24 | 1,000.74 | 29 |
| 2024-04-26 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,018.84 | 0 |
| 2024-04-25 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,018.84 | 124 |
| 2024-04-24 | 1,168.00 | 1,168.00 | 1,157.00 | 1,158.10 | 1,010.21 | 1,518 |
| 2024-04-23 | 1,132.00 | 1,135.00 | 1,132.00 | 1,133.84 | 989.05 | 1,500 |
| 2024-04-22 | 1,147.00 | 1,147.00 | 1,147.00 | 1,147.00 | 1,000.53 | 518 |
| 2024-04-19 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 924.64 | 0 |
| 2024-04-18 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 924.64 | 0 |
| 2024-04-17 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 924.64 | 0 |
| 2024-04-16 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 924.64 | 0 |
| 2024-04-15 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 924.64 | 0 |
| 2024-04-12 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 924.64 | 0 |
| 2024-04-11 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 924.64 | 0 |
| 2024-04-10 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 924.64 | 6 |
| 2024-04-09 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 942.95 | 0 |
| 2024-04-08 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 942.95 | 50 |
| 2024-04-05 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 937.72 | 0 |
| 2024-04-04 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 937.72 | 0 |
| 2024-04-03 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 937.72 | 0 |
| 2024-04-02 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 937.72 | 58 |
| 2024-04-01 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 911.55 | 0 |
| 2024-03-27 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 911.55 | 88 |
| 2024-03-26 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 929.00 | 0 |
| 2024-03-25 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 929.00 | 0 |
| 2024-03-22 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 929.00 | 0 |
| 2024-03-21 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 929.00 | 18 |
| 2024-03-20 | 1,064.10 | 1,065.10 | 1,028.00 | 1,064.31 | 928.40 | 1,440 |
| 2024-03-19 | 1,030.57 | 1,030.57 | 1,030.57 | 1,030.57 | 898.96 | 0 |
| 2024-03-15 | 1,030.57 | 1,030.57 | 1,030.57 | 1,030.57 | 898.96 | 0 |
| 2024-03-14 | 1,050.00 | 1,050.00 | 1,030.57 | 1,030.57 | 898.96 | 602 |
| 2024-03-13 | 1,058.29 | 1,058.29 | 1,058.29 | 1,058.29 | 923.14 | 710 |
| 2024-03-12 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 921.15 | 1,440 |
| 2024-03-11 | 1,040.80 | 1,040.80 | 1,040.80 | 1,040.80 | 907.89 | 263 |
| 2024-03-08 | 1,099.50 | 1,099.50 | 1,099.50 | 1,099.50 | 959.09 | 0 |
| 2024-03-07 | 1,099.50 | 1,099.50 | 1,099.50 | 1,099.50 | 959.09 | 0 |
| 2024-03-06 | 1,099.50 | 1,099.50 | 1,099.50 | 1,099.50 | 921.17 | 0 |
| 2024-03-05 | 1,099.50 | 1,099.50 | 1,099.50 | 1,099.50 | 921.17 | 0 |
| 2024-03-04 | 1,095.20 | 1,099.50 | 1,095.20 | 1,099.50 | 921.17 | 128 |
| 2024-03-01 | 1,095.20 | 1,095.20 | 1,095.20 | 1,095.20 | 917.57 | 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.