Rio Tinto Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 1,216.00 | 1,228.77 | 1,216.00 | 1,228.77 | 1,001.08 | 70 |
| 2023-03-16 | 1,234.00 | 1,234.00 | 1,215.00 | 1,216.00 | 990.68 | 138 |
| 2023-03-15 | 1,271.00 | 1,271.00 | 1,249.00 | 1,249.00 | 1,017.57 | 113 |
| 2023-03-14 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,059.12 | 56 |
| 2023-03-13 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | 1,024.08 | 0 |
| 2023-03-10 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | 1,024.08 | 32 |
| 2023-03-09 | 1,245.00 | 1,245.00 | 1,236.00 | 1,239.00 | 1,009.42 | 530 |
| 2023-03-08 | 1,335.70 | 1,335.70 | 1,335.70 | 1,335.70 | 1,055.19 | 0 |
| 2023-03-07 | 1,335.70 | 1,335.70 | 1,335.70 | 1,335.70 | 1,055.19 | 0 |
| 2023-03-06 | 1,335.70 | 1,335.70 | 1,335.70 | 1,335.70 | 1,055.19 | 0 |
| 2023-03-03 | 1,335.70 | 1,335.70 | 1,335.70 | 1,335.70 | 1,055.19 | 53 |
| 2023-03-02 | 1,324.00 | 1,330.00 | 1,324.00 | 1,330.00 | 1,050.69 | 15 |
| 2023-03-01 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,038.84 | 172 |
| 2023-02-28 | 1,273.08 | 1,277.00 | 1,273.08 | 1,277.00 | 1,008.82 | 326 |
| 2023-02-27 | 1,272.00 | 1,273.00 | 1,272.00 | 1,273.00 | 1,005.66 | 166 |
| 2023-02-24 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 998.55 | 88 |
| 2023-02-23 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,026.99 | 48 |
| 2023-02-22 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,098.08 | 0 |
| 2023-02-21 | 1,399.00 | 1,399.00 | 1,390.00 | 1,390.00 | 1,098.08 | 866 |
| 2023-02-20 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | 1,083.86 | 0 |
| 2023-02-17 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | 1,083.86 | 184 |
| 2023-02-16 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,098.08 | 23 |
| 2023-02-15 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,086.23 | 0 |
| 2023-02-14 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,086.23 | 0 |
| 2023-02-13 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,086.23 | 15 |
| 2023-02-10 | 1,367.00 | 1,367.00 | 1,367.00 | 1,367.00 | 1,079.91 | 15 |
| 2023-02-09 | 1,400.00 | 1,400.00 | 1,393.00 | 1,395.00 | 1,102.03 | 111 |
| 2023-02-08 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,105.98 | 0 |
| 2023-02-07 | 1,411.00 | 1,411.00 | 1,400.00 | 1,400.00 | 1,105.98 | 552 |
| 2023-02-03 | 1,432.00 | 1,432.00 | 1,422.00 | 1,422.00 | 1,123.36 | 176 |
| 2023-02-02 | 1,469.14 | 1,469.14 | 1,469.14 | 1,469.14 | 1,160.60 | 20 |
| 2023-02-01 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,165.23 | 95 |
| 2023-01-31 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,165.23 | 46 |
| 2023-01-30 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 1,179.45 | 23 |
| 2023-01-27 | 1,485.00 | 1,485.00 | 1,461.00 | 1,483.85 | 1,172.23 | 3,879 |
| 2023-01-26 | 1,510.00 | 1,510.00 | 1,508.00 | 1,508.00 | 1,191.30 | 38 |
| 2023-01-25 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 1,173.92 | 268 |
| 2023-01-24 | 1,482.75 | 1,482.75 | 1,482.75 | 1,482.75 | 1,171.36 | 235 |
| 2023-01-23 | 1,474.00 | 1,474.00 | 1,474.00 | 1,474.00 | 1,164.44 | 19 |
| 2023-01-20 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,145.48 | 0 |
| 2023-01-19 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,145.48 | 0 |
| 2023-01-18 | 1,447.00 | 1,453.00 | 1,446.00 | 1,450.00 | 1,145.48 | 193 |
| 2023-01-17 | 1,428.00 | 1,428.00 | 1,424.00 | 1,424.00 | 1,124.94 | 201 |
| 2023-01-16 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,145.48 | 0 |
| 2023-01-13 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,145.48 | 15 |
| 2023-01-12 | 1,458.32 | 1,458.89 | 1,458.32 | 1,458.89 | 1,152.51 | 107,550 |
| 2023-01-11 | 1,434.00 | 1,434.00 | 1,434.00 | 1,434.00 | 1,132.84 | 0 |
| 2023-01-10 | 1,431.00 | 1,434.00 | 1,431.00 | 1,434.00 | 1,132.84 | 1,155 |
| 2023-01-09 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | 1,117.04 | 0 |
| 2023-01-06 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | 1,117.04 | 183 |
| 2023-01-05 | 1,381.00 | 1,381.00 | 1,381.00 | 1,381.00 | 1,090.97 | 0 |
| 2023-01-04 | 1,383.00 | 1,383.00 | 1,381.00 | 1,381.00 | 1,090.97 | 473 |
| 2023-01-03 | 1,373.00 | 1,373.00 | 1,373.00 | 1,373.00 | 1,084.65 | 0 |
| 2023-01-02 | 1,373.00 | 1,373.00 | 1,373.00 | 1,373.00 | 1,084.65 | 0 |
| 2022-12-30 | 1,373.00 | 1,373.00 | 1,373.00 | 1,373.00 | 1,084.65 | 0 |
| 2022-12-29 | 1,373.00 | 1,373.00 | 1,373.00 | 1,373.00 | 1,084.65 | 0 |
| 2022-12-28 | 1,379.25 | 1,379.25 | 1,370.00 | 1,373.00 | 1,084.65 | 205 |
| 2022-12-27 | 1,393.00 | 1,393.00 | 1,393.00 | 1,393.00 | 1,100.45 | 189 |
| 2022-12-26 | 1,375.28 | 1,375.28 | 1,375.28 | 1,375.28 | 1,086.46 | 0 |
| 2022-12-23 | 1,375.28 | 1,375.28 | 1,375.28 | 1,375.28 | 1,086.46 | 8 |
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.