Rio Tinto Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 913.22 | 0 |
| 2023-09-06 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 913.22 | 32 |
| 2023-09-05 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 879.70 | 5 |
| 2023-09-04 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 879.70 | 0 |
| 2023-09-01 | 1,089.00 | 1,089.00 | 1,050.00 | 1,050.00 | 879.70 | 65 |
| 2023-08-31 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 883.89 | 128 |
| 2023-08-30 | 1,053.50 | 1,053.50 | 1,053.00 | 1,053.00 | 882.22 | 353 |
| 2023-08-29 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 846.19 | 0 |
| 2023-08-28 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 846.19 | 0 |
| 2023-08-25 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 846.19 | 0 |
| 2023-08-24 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 846.19 | 0 |
| 2023-08-23 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 846.19 | 0 |
| 2023-08-22 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 846.19 | 0 |
| 2023-08-21 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 846.19 | 0 |
| 2023-08-18 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 846.19 | 19 |
| 2023-08-17 | 1,000.01 | 1,000.01 | 1,000.01 | 1,000.01 | 837.82 | 0 |
| 2023-08-16 | 1,000.01 | 1,000.01 | 1,000.01 | 1,000.01 | 837.82 | 9 |
| 2023-08-15 | 1,012.00 | 1,012.00 | 1,000.05 | 1,010.00 | 846.19 | 1,564 |
| 2023-08-14 | 1,015.90 | 1,015.90 | 1,015.90 | 1,015.90 | 851.13 | 35 |
| 2023-08-11 | 1,036.30 | 1,036.30 | 1,025.00 | 1,025.00 | 858.76 | 75 |
| 2023-08-10 | 1,043.00 | 1,043.00 | 1,017.00 | 1,042.00 | 873.00 | 184 |
| 2023-08-09 | 1,083.91 | 1,083.91 | 1,083.91 | 1,083.91 | 883.07 | 0 |
| 2023-08-08 | 1,085.95 | 1,085.95 | 1,083.91 | 1,083.91 | 883.07 | 468 |
| 2023-08-07 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 900.25 | 55 |
| 2023-08-04 | 1,090.00 | 1,105.00 | 1,090.00 | 1,105.00 | 900.25 | 140 |
| 2023-08-03 | 1,115.00 | 1,115.00 | 1,071.00 | 1,071.00 | 872.55 | 26 |
| 2023-08-02 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 919.80 | 0 |
| 2023-08-01 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 919.80 | 0 |
| 2023-07-31 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 919.80 | 0 |
| 2023-07-28 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 919.80 | 0 |
| 2023-07-27 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 919.80 | 0 |
| 2023-07-26 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 919.80 | 0 |
| 2023-07-25 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 919.80 | 0 |
| 2023-07-24 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 919.80 | 520 |
| 2023-07-21 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 914.91 | 30 |
| 2023-07-20 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 918.17 | 9 |
| 2023-07-19 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | 901.88 | 1,000 |
| 2023-07-18 | 1,122.50 | 1,122.50 | 1,122.50 | 1,122.50 | 914.51 | 29 |
| 2023-07-17 | 1,127.00 | 1,128.11 | 1,127.00 | 1,128.11 | 919.08 | 291 |
| 2023-07-14 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 949.13 | 0 |
| 2023-07-13 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 949.13 | 49 |
| 2023-07-12 | 1,124.00 | 1,125.00 | 1,124.00 | 1,125.00 | 916.54 | 299 |
| 2023-07-11 | 1,097.00 | 1,099.20 | 1,097.00 | 1,099.20 | 895.52 | 956 |
| 2023-07-10 | 1,090.50 | 1,090.50 | 1,075.00 | 1,075.00 | 875.81 | 3,102 |
| 2023-07-07 | 1,050.00 | 1,090.50 | 1,050.00 | 1,090.50 | 888.43 | 138 |
| 2023-07-06 | 1,071.00 | 1,088.00 | 1,070.00 | 1,088.00 | 886.40 | 556 |
| 2023-07-05 | 1,105.77 | 1,105.77 | 1,105.77 | 1,105.77 | 900.88 | 0 |
| 2023-07-04 | 1,105.77 | 1,105.77 | 1,105.77 | 1,105.77 | 900.88 | 0 |
| 2023-07-03 | 1,105.77 | 1,105.77 | 1,105.77 | 1,105.77 | 900.88 | 11,488 |
| 2023-06-30 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 888.03 | 0 |
| 2023-06-29 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 888.03 | 30 |
| 2023-06-28 | 1,080.00 | 1,084.50 | 1,080.00 | 1,084.50 | 883.55 | 119 |
| 2023-06-27 | 1,092.75 | 1,092.75 | 1,092.75 | 1,092.75 | 890.27 | 0 |
| 2023-06-26 | 1,092.75 | 1,092.75 | 1,092.75 | 1,092.75 | 890.27 | 0 |
| 2023-06-23 | 1,091.70 | 1,092.75 | 1,091.70 | 1,092.75 | 890.27 | 4,633 |
| 2023-06-22 | 1,113.00 | 1,116.02 | 1,113.00 | 1,116.02 | 909.23 | 1,285 |
| 2023-06-21 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 922.25 | 0 |
| 2023-06-20 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 922.25 | 12 |
| 2023-06-19 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | 947.50 | 0 |
| 2023-06-16 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | 947.50 | 11,496 |
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.