Rio Tinto Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 1,095.20 | 1,095.20 | 1,095.20 | 1,095.20 | 917.57 | 0 |
| 2024-02-28 | 1,093.50 | 1,095.20 | 1,092.50 | 1,095.20 | 917.57 | 1,769 |
| 2024-02-27 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 921.59 | 0 |
| 2024-02-26 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 921.59 | 500 |
| 2024-02-23 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 947.57 | 41 |
| 2024-02-22 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 934.16 | 0 |
| 2024-02-21 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 934.16 | 87 |
| 2024-02-20 | 1,182.40 | 1,182.40 | 1,182.40 | 1,182.40 | 990.63 | 0 |
| 2024-02-19 | 1,182.40 | 1,182.40 | 1,182.40 | 1,182.40 | 990.63 | 0 |
| 2024-02-16 | 1,184.00 | 1,184.00 | 1,182.40 | 1,182.40 | 990.63 | 1,268 |
| 2024-02-15 | 1,154.00 | 1,155.00 | 1,154.00 | 1,154.00 | 966.84 | 1,300 |
| 2024-02-14 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 967.67 | 0 |
| 2024-02-13 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 967.67 | 0 |
| 2024-02-12 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 967.67 | 0 |
| 2024-02-09 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 967.67 | 280 |
| 2024-02-08 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 981.08 | 30 |
| 2024-02-07 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | 997.83 | 0 |
| 2024-02-06 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | 997.83 | 0 |
| 2024-02-02 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | 997.83 | 0 |
| 2024-02-01 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | 997.83 | 214 |
| 2024-01-31 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1,002.86 | 630 |
| 2024-01-30 | 1,165.70 | 1,165.70 | 1,165.70 | 1,165.70 | 976.64 | 0 |
| 2024-01-29 | 1,213.00 | 1,213.00 | 1,165.70 | 1,165.70 | 976.64 | 695 |
| 2024-01-26 | 1,213.00 | 1,213.00 | 1,213.00 | 1,213.00 | 1,016.27 | 315 |
| 2024-01-25 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 999.51 | 0 |
| 2024-01-24 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 999.51 | 0 |
| 2024-01-23 | 1,194.90 | 1,194.90 | 1,193.00 | 1,193.00 | 999.51 | 1,534 |
| 2024-01-22 | 1,156.15 | 1,156.15 | 1,156.15 | 1,156.15 | 968.64 | 112 |
| 2024-01-19 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 984.43 | 70 |
| 2024-01-18 | 1,187.00 | 1,189.40 | 1,187.00 | 1,188.84 | 996.02 | 2,032 |
| 2024-01-17 | 1,187.95 | 1,187.95 | 1,187.95 | 1,187.95 | 995.28 | 0 |
| 2024-01-16 | 1,188.03 | 1,188.03 | 1,187.95 | 1,187.95 | 995.28 | 156 |
| 2024-01-15 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,055.64 | 0 |
| 2024-01-12 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,055.64 | 0 |
| 2024-01-11 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,055.64 | 0 |
| 2024-01-10 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,055.64 | 0 |
| 2024-01-09 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,055.64 | 0 |
| 2024-01-08 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,055.64 | 0 |
| 2024-01-05 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,055.64 | 0 |
| 2024-01-04 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,055.64 | 0 |
| 2024-01-03 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,055.64 | 0 |
| 2024-01-02 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,055.64 | 0 |
| 2023-12-29 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,055.64 | 0 |
| 2023-12-28 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,055.64 | 0 |
| 2023-12-27 | 1,264.00 | 1,264.00 | 1,260.00 | 1,260.00 | 1,055.64 | 183 |
| 2023-12-26 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,055.64 | 245 |
| 2023-12-22 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,059.83 | 0 |
| 2023-12-21 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,059.83 | 0 |
| 2023-12-20 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,059.83 | 0 |
| 2023-12-19 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,059.83 | 52 |
| 2023-12-18 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,005.37 | 0 |
| 2023-12-15 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,005.37 | 0 |
| 2023-12-14 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,005.37 | 20 |
| 2023-12-13 | 1,204.00 | 1,204.00 | 1,203.00 | 1,203.00 | 1,007.89 | 226 |
| 2023-12-11 | 1,198.58 | 1,198.58 | 1,198.58 | 1,198.58 | 1,004.18 | 0 |
| 2023-12-08 | 1,198.58 | 1,198.58 | 1,198.58 | 1,198.58 | 1,004.18 | 0 |
| 2023-12-07 | 1,198.58 | 1,198.58 | 1,198.58 | 1,198.58 | 1,004.18 | 0 |
| 2023-12-06 | 1,198.58 | 1,198.58 | 1,198.58 | 1,198.58 | 1,004.18 | 0 |
| 2023-12-05 | 1,198.58 | 1,198.58 | 1,198.58 | 1,198.58 | 1,004.18 | 552 |
| 2023-12-04 | 1,085.32 | 1,085.32 | 1,085.32 | 1,085.32 | 909.29 | 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.