Rio Tinto Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	1,085.32	1,085.32	1,085.32	1,085.32	909.29	0
2023-11-30	1,085.32	1,085.32	1,085.32	1,085.32	909.29	0
2023-11-29	1,183.90	1,183.90	1,085.32	1,085.32	909.29	101
2023-11-28	1,164.76	1,164.76	1,164.76	1,164.76	975.85	0
2023-11-27	1,164.76	1,164.76	1,164.76	1,164.76	975.85	0
2023-11-24	1,164.76	1,164.76	1,164.76	1,164.76	975.85	0
2023-11-23	1,164.76	1,164.76	1,164.76	1,164.76	975.85	0
2023-11-22	1,164.76	1,164.76	1,164.76	1,164.76	975.85	0
2023-11-21	1,201.70	1,201.70	1,164.76	1,164.76	975.85	299
2023-11-17	1,188.87	1,188.87	1,188.87	1,188.87	996.05	52
2023-11-16	1,180.00	1,180.00	1,180.00	1,180.00	988.62	0
2023-11-15	1,180.00	1,180.00	1,180.00	1,180.00	988.62	0
2023-11-14	1,180.00	1,180.00	1,180.00	1,180.00	988.62	85
2023-11-13	1,101.29	1,101.29	1,101.29	1,101.29	922.67	0
2023-11-10	1,101.29	1,101.29	1,101.29	1,101.29	922.67	0
2023-11-09	1,101.29	1,101.29	1,101.29	1,101.29	922.67	188
2023-11-08	1,097.97	1,097.97	1,097.97	1,097.97	919.89	21
2023-11-07	1,157.57	1,157.57	1,157.57	1,157.57	969.83	0
2023-11-06	1,157.57	1,157.57	1,157.57	1,157.57	969.83	0
2023-11-03	1,157.57	1,157.57	1,157.57	1,157.57	969.83	0
2023-11-01	1,157.57	1,157.57	1,157.57	1,157.57	969.83	1,212
2023-10-31	1,139.81	1,139.81	1,139.81	1,139.81	954.95	9
2023-10-30	1,135.00	1,135.00	1,135.00	1,135.00	950.92	0
2023-10-27	1,135.00	1,135.00	1,135.00	1,135.00	950.92	8
2023-10-26	1,154.00	1,154.00	1,154.00	1,154.00	966.84	0
2023-10-25	1,167.00	1,167.00	1,154.00	1,154.00	966.84	379
2023-10-24	1,107.53	1,107.53	1,107.53	1,107.53	927.90	0
2023-10-23	1,107.53	1,107.53	1,107.53	1,107.53	927.90	0
2023-10-20	1,107.53	1,107.53	1,107.53	1,107.53	927.90	69
2023-10-19	1,149.99	1,149.99	1,149.99	1,149.99	963.48	0
2023-10-18	1,141.00	1,149.99	1,137.30	1,149.99	963.48	1,564
2023-10-17	1,126.00	1,126.00	1,126.00	1,126.00	943.38	0
2023-10-16	1,126.00	1,126.00	1,126.00	1,126.00	943.38	0
2023-10-13	1,126.00	1,126.00	1,126.00	1,126.00	943.38	0
2023-10-12	1,126.00	1,126.00	1,126.00	1,126.00	943.38	35
2023-10-11	1,126.00	1,126.00	1,126.00	1,126.00	943.38	0
2023-10-10	1,128.00	1,128.00	1,126.00	1,126.00	943.38	686
2023-10-09	1,107.00	1,107.00	1,107.00	1,107.00	927.46	0
2023-10-06	1,107.00	1,107.00	1,107.00	1,107.00	927.46	0
2023-10-05	1,103.84	1,107.00	1,103.84	1,107.00	927.46	1,979
2023-10-04	1,099.00	1,099.00	1,093.26	1,093.26	915.95	952
2023-10-03	1,100.00	1,100.00	1,100.00	1,100.00	921.59	0
2023-10-02	1,100.00	1,100.00	1,100.00	1,100.00	921.59	21
2023-09-29	1,127.20	1,127.20	1,127.20	1,127.20	944.38	0
2023-09-28	1,127.20	1,127.20	1,127.20	1,127.20	944.38	61
2023-09-27	1,089.00	1,089.00	1,089.00	1,089.00	912.38	0
2023-09-26	1,089.00	1,089.00	1,089.00	1,089.00	912.38	67
2023-09-25	1,100.00	1,100.00	1,100.00	1,100.00	921.59	0
2023-09-22	1,100.00	1,100.00	1,100.00	1,100.00	921.59	0
2023-09-21	1,100.00	1,100.00	1,100.00	1,100.00	921.59	67
2023-09-20	1,130.26	1,130.26	1,127.61	1,127.61	944.73	1,026
2023-09-19	1,205.00	1,205.00	1,205.00	1,205.00	1,009.56	0
2023-09-18	1,124.00	1,205.00	1,124.00	1,205.00	1,009.56	58
2023-09-15	1,175.00	1,175.00	1,175.00	1,175.00	984.43	7
2023-09-14	1,095.00	1,095.00	1,095.00	1,095.00	917.40	0
2023-09-13	1,095.00	1,095.00	1,095.00	1,095.00	917.40	0
2023-09-12	1,095.00	1,095.00	1,095.00	1,095.00	917.40	23
2023-09-11	1,090.00	1,090.00	1,090.00	1,090.00	913.22	0
2023-09-08	1,090.00	1,090.00	1,090.00	1,090.00	913.22	0
2023-09-07	1,090.00	1,090.00	1,090.00	1,090.00	913.22	0

← NewerPage 13 of 21 · 1,260 trading daysOlder →

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.