Rio Tinto Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 945.06 | 0 |
| 2023-06-14 | 1,162.00 | 1,165.00 | 1,160.00 | 1,160.00 | 945.06 | 957 |
| 2023-06-13 | 1,137.00 | 1,137.00 | 1,137.00 | 1,137.00 | 926.32 | 293 |
| 2023-06-12 | 1,099.00 | 1,100.25 | 1,099.00 | 1,100.25 | 896.38 | 846 |
| 2023-06-09 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 911.65 | 0 |
| 2023-06-08 | 1,120.92 | 1,120.92 | 1,119.00 | 1,119.00 | 911.65 | 8,769 |
| 2023-06-07 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 861.96 | 0 |
| 2023-06-06 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 861.96 | 0 |
| 2023-06-05 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 861.96 | 35 |
| 2023-06-02 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 861.96 | 0 |
| 2023-06-01 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 861.96 | 0 |
| 2023-05-31 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 861.96 | 33 |
| 2023-05-30 | 1,081.50 | 1,081.50 | 1,066.00 | 1,066.00 | 868.47 | 38 |
| 2023-05-29 | 1,081.50 | 1,081.50 | 1,081.50 | 1,081.50 | 881.10 | 0 |
| 2023-05-26 | 1,081.50 | 1,081.50 | 1,081.50 | 1,081.50 | 881.10 | 462 |
| 2023-05-25 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 857.07 | 23 |
| 2023-05-24 | 1,063.00 | 1,063.00 | 1,057.00 | 1,057.00 | 861.14 | 289 |
| 2023-05-23 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | 905.14 | 0 |
| 2023-05-22 | 1,102.43 | 1,111.00 | 1,102.43 | 1,111.00 | 905.14 | 338 |
| 2023-05-19 | 1,093.41 | 1,093.41 | 1,093.41 | 1,093.41 | 890.81 | 0 |
| 2023-05-18 | 1,093.41 | 1,093.41 | 1,093.41 | 1,093.41 | 890.81 | 533 |
| 2023-05-17 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 877.44 | 0 |
| 2023-05-16 | 1,077.00 | 1,077.00 | 1,075.00 | 1,077.00 | 877.44 | 79 |
| 2023-05-15 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 894.55 | 16 |
| 2023-05-12 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 875.81 | 0 |
| 2023-05-11 | 1,085.00 | 1,085.00 | 1,075.00 | 1,075.00 | 875.81 | 328 |
| 2023-05-10 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 928.76 | 0 |
| 2023-05-09 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 928.76 | 7 |
| 2023-05-08 | 1,139.28 | 1,139.28 | 1,139.28 | 1,139.28 | 928.18 | 997 |
| 2023-05-05 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 896.17 | 0 |
| 2023-05-04 | 1,119.68 | 1,119.68 | 1,100.00 | 1,100.00 | 896.17 | 117 |
| 2023-05-03 | 1,119.68 | 1,119.68 | 1,119.68 | 1,119.68 | 912.21 | 1,385 |
| 2023-05-02 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 911.65 | 63 |
| 2023-04-28 | 1,143.00 | 1,143.00 | 1,143.00 | 1,143.00 | 931.21 | 5 |
| 2023-04-27 | 1,143.00 | 1,143.00 | 1,143.00 | 1,143.00 | 931.21 | 0 |
| 2023-04-26 | 1,143.00 | 1,143.00 | 1,143.00 | 1,143.00 | 931.21 | 442 |
| 2023-04-25 | 1,160.00 | 1,160.00 | 1,123.50 | 1,123.50 | 915.32 | 358 |
| 2023-04-24 | 1,153.00 | 1,153.00 | 1,153.00 | 1,153.00 | 939.35 | 0 |
| 2023-04-21 | 1,200.00 | 1,200.00 | 1,153.00 | 1,153.00 | 939.35 | 3,559 |
| 2023-04-20 | 1,205.53 | 1,207.70 | 1,140.15 | 1,169.70 | 952.96 | 473 |
| 2023-04-19 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 1,033.04 | 0 |
| 2023-04-18 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 1,033.04 | 0 |
| 2023-04-17 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 1,033.04 | 0 |
| 2023-04-14 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 1,033.04 | 0 |
| 2023-04-13 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 1,033.04 | 0 |
| 2023-04-12 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 1,033.04 | 0 |
| 2023-04-11 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 1,033.04 | 473 |
| 2023-04-10 | 1,216.00 | 1,216.00 | 1,216.00 | 1,216.00 | 990.68 | 48 |
| 2023-04-05 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,002.09 | 0 |
| 2023-04-04 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,002.09 | 0 |
| 2023-04-03 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,002.09 | 0 |
| 2023-03-31 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,002.09 | 0 |
| 2023-03-30 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,002.09 | 17 |
| 2023-03-29 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | 987.42 | 57 |
| 2023-03-28 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 981.72 | 30 |
| 2023-03-27 | 1,194.27 | 1,194.27 | 1,194.27 | 1,194.27 | 972.98 | 4,649 |
| 2023-03-24 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 977.65 | 34 |
| 2023-03-23 | 1,215.00 | 1,215.00 | 1,212.00 | 1,214.00 | 989.05 | 30 |
| 2023-03-22 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,003.72 | 0 |
| 2023-03-21 | 1,228.00 | 1,232.00 | 1,228.00 | 1,232.00 | 1,003.72 | 11 |
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.