Rio Tinto Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 1,360.00 | 1,375.28 | 1,360.00 | 1,375.28 | 1,086.46 | 19,011 |
| 2022-12-21 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | 1,099.66 | 18 |
| 2022-12-20 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 1,080.70 | 0 |
| 2022-12-19 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 1,080.70 | 41 |
| 2022-12-16 | 1,370.00 | 1,374.00 | 1,365.00 | 1,365.00 | 1,078.33 | 860 |
| 2022-12-15 | 1,386.00 | 1,386.00 | 1,344.60 | 1,344.60 | 1,062.22 | 76 |
| 2022-12-14 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,105.19 | 0 |
| 2022-12-13 | 1,436.00 | 1,436.00 | 1,399.00 | 1,399.00 | 1,105.19 | 1,753 |
| 2022-12-09 | 1,437.89 | 1,437.89 | 1,437.89 | 1,437.89 | 1,135.92 | 34,750 |
| 2022-12-08 | 1,378.00 | 1,378.00 | 1,378.00 | 1,378.00 | 1,088.60 | 0 |
| 2022-12-07 | 1,378.00 | 1,378.00 | 1,378.00 | 1,378.00 | 1,088.60 | 35 |
| 2022-12-06 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,097.29 | 0 |
| 2022-12-05 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,097.29 | 29 |
| 2022-12-02 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 1,044.37 | 0 |
| 2022-12-01 | 1,330.00 | 1,330.00 | 1,322.00 | 1,322.00 | 1,044.37 | 163 |
| 2022-11-30 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,023.83 | 0 |
| 2022-11-29 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,023.83 | 168 |
| 2022-11-28 | 1,264.78 | 1,264.78 | 1,264.78 | 1,264.78 | 999.16 | 0 |
| 2022-11-25 | 1,264.78 | 1,264.78 | 1,264.78 | 1,264.78 | 999.16 | 0 |
| 2022-11-24 | 1,264.78 | 1,264.78 | 1,264.78 | 1,264.78 | 999.16 | 0 |
| 2022-11-23 | 1,264.78 | 1,264.78 | 1,264.78 | 1,264.78 | 999.16 | 0 |
| 2022-11-22 | 1,264.78 | 1,264.78 | 1,264.78 | 1,264.78 | 999.16 | 19 |
| 2022-11-18 | 1,274.95 | 1,274.95 | 1,274.95 | 1,274.95 | 1,007.20 | 0 |
| 2022-11-17 | 1,274.95 | 1,274.95 | 1,274.95 | 1,274.95 | 1,007.20 | 0 |
| 2022-11-16 | 1,274.95 | 1,274.95 | 1,274.95 | 1,274.95 | 1,007.20 | 0 |
| 2022-11-15 | 1,274.95 | 1,274.95 | 1,274.95 | 1,274.95 | 1,007.20 | 168 |
| 2022-11-14 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 971.69 | 33 |
| 2022-11-11 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 925.87 | 0 |
| 2022-11-10 | 1,173.00 | 1,173.00 | 1,172.00 | 1,172.00 | 925.87 | 133 |
| 2022-11-09 | 1,140.52 | 1,140.52 | 1,140.52 | 1,140.52 | 901.00 | 0 |
| 2022-11-08 | 1,140.52 | 1,140.52 | 1,140.52 | 1,140.52 | 901.00 | 0 |
| 2022-11-07 | 1,140.52 | 1,140.52 | 1,140.52 | 1,140.52 | 901.00 | 22 |
| 2022-11-04 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 821.59 | 0 |
| 2022-11-03 | 1,058.00 | 1,058.00 | 1,040.00 | 1,040.00 | 821.59 | 305 |
| 2022-11-01 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 853.19 | 5,591 |
| 2022-10-31 | 1,055.00 | 1,058.00 | 1,055.00 | 1,058.00 | 835.81 | 249 |
| 2022-10-28 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 829.49 | 30 |
| 2022-10-27 | 1,088.44 | 1,088.44 | 1,088.44 | 1,088.44 | 859.86 | 0 |
| 2022-10-26 | 1,088.44 | 1,088.44 | 1,088.44 | 1,088.44 | 859.86 | 0 |
| 2022-10-25 | 1,083.92 | 1,088.44 | 1,083.92 | 1,088.44 | 859.86 | 2,766 |
| 2022-10-24 | 1,083.92 | 1,083.92 | 1,083.92 | 1,083.92 | 856.28 | 328 |
| 2022-10-21 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 867.41 | 88 |
| 2022-10-20 | 1,073.71 | 1,073.71 | 1,073.71 | 1,073.71 | 848.22 | 514 |
| 2022-10-19 | 1,078.43 | 1,078.43 | 1,078.43 | 1,078.43 | 851.95 | 876 |
| 2022-10-18 | 1,089.72 | 1,089.72 | 1,089.72 | 1,089.72 | 860.87 | 1,250 |
| 2022-10-17 | 1,083.81 | 1,083.81 | 1,083.81 | 1,083.81 | 856.20 | 0 |
| 2022-10-14 | 1,083.81 | 1,083.81 | 1,083.81 | 1,083.81 | 856.20 | 28 |
| 2022-10-13 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | 877.68 | 0 |
| 2022-10-12 | 1,100.00 | 1,111.00 | 1,100.00 | 1,111.00 | 877.68 | 357 |
| 2022-10-11 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 897.43 | 141 |
| 2022-10-10 | 1,152.00 | 1,152.00 | 1,147.00 | 1,147.00 | 906.12 | 126 |
| 2022-10-07 | 1,159.21 | 1,159.21 | 1,159.21 | 1,159.21 | 915.76 | 0 |
| 2022-10-06 | 1,159.21 | 1,159.21 | 1,159.21 | 1,159.21 | 915.76 | 0 |
| 2022-10-05 | 1,159.21 | 1,159.21 | 1,159.21 | 1,159.21 | 915.76 | 0 |
| 2022-10-04 | 1,159.21 | 1,159.21 | 1,159.21 | 1,159.21 | 915.76 | 108 |
| 2022-10-03 | 1,121.41 | 1,151.00 | 1,121.41 | 1,151.00 | 909.28 | 45 |
| 2022-09-30 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 868.99 | 473 |
| 2022-09-29 | 1,130.25 | 1,130.25 | 1,102.10 | 1,102.10 | 870.65 | 125 |
| 2022-09-28 | 1,077.90 | 1,077.90 | 1,077.90 | 1,077.90 | 851.53 | 315 |
| 2022-09-27 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 836.60 | 370 |
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.