Rio Tinto Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 868.99 | 0 |
| 2022-09-23 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 868.99 | 0 |
| 2022-09-22 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 868.99 | 80 |
| 2022-09-21 | 1,109.50 | 1,109.50 | 1,109.50 | 1,109.50 | 876.49 | 0 |
| 2022-09-20 | 1,109.50 | 1,109.50 | 1,109.50 | 1,109.50 | 876.49 | 9 |
| 2022-09-19 | 1,109.50 | 1,109.50 | 1,109.50 | 1,109.50 | 876.49 | 9 |
| 2022-09-15 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 888.74 | 0 |
| 2022-09-14 | 1,134.00 | 1,134.00 | 1,125.00 | 1,125.00 | 888.74 | 652 |
| 2022-09-13 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 920.34 | 0 |
| 2022-09-12 | 1,168.50 | 1,168.50 | 1,165.00 | 1,165.00 | 920.34 | 211 |
| 2022-09-09 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 900.59 | 10 |
| 2022-09-08 | 1,143.00 | 1,143.00 | 1,143.00 | 1,143.00 | 902.96 | 0 |
| 2022-09-07 | 1,143.00 | 1,143.00 | 1,143.00 | 1,143.00 | 902.96 | 0 |
| 2022-09-06 | 1,143.00 | 1,143.00 | 1,143.00 | 1,143.00 | 902.96 | 0 |
| 2022-09-05 | 1,143.00 | 1,143.00 | 1,143.00 | 1,143.00 | 902.96 | 0 |
| 2022-09-02 | 1,143.00 | 1,143.00 | 1,143.00 | 1,143.00 | 902.96 | 0 |
| 2022-09-01 | 1,143.00 | 1,143.00 | 1,143.00 | 1,143.00 | 902.96 | 25 |
| 2022-08-31 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 908.49 | 0 |
| 2022-08-30 | 1,160.00 | 1,160.00 | 1,150.00 | 1,150.00 | 908.49 | 20 |
| 2022-08-29 | 1,177.28 | 1,177.28 | 1,177.28 | 1,177.28 | 930.04 | 0 |
| 2022-08-26 | 1,177.28 | 1,177.28 | 1,177.28 | 1,177.28 | 930.04 | 0 |
| 2022-08-25 | 1,177.28 | 1,177.28 | 1,177.28 | 1,177.28 | 930.04 | 0 |
| 2022-08-24 | 1,177.28 | 1,177.28 | 1,177.28 | 1,177.28 | 930.04 | 1,053 |
| 2022-08-23 | 1,205.00 | 1,221.00 | 1,205.00 | 1,221.00 | 964.58 | 1,111 |
| 2022-08-22 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 910.07 | 0 |
| 2022-08-19 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 910.07 | 0 |
| 2022-08-18 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 910.07 | 0 |
| 2022-08-17 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 910.07 | 0 |
| 2022-08-16 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 910.07 | 0 |
| 2022-08-15 | 1,190.00 | 1,190.00 | 1,151.00 | 1,152.00 | 910.07 | 888 |
| 2022-08-12 | 1,186.00 | 1,192.00 | 1,186.00 | 1,191.00 | 940.88 | 604 |
| 2022-08-11 | 1,197.60 | 1,197.60 | 1,197.60 | 1,197.60 | 946.09 | 33 |
| 2022-08-10 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | 928.83 | 0 |
| 2022-08-09 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | 928.83 | 0 |
| 2022-08-08 | 1,245.00 | 1,245.00 | 1,229.00 | 1,229.00 | 928.83 | 298 |
| 2022-08-05 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 918.25 | 0 |
| 2022-08-04 | 1,210.00 | 1,215.00 | 1,210.00 | 1,215.00 | 918.25 | 315 |
| 2022-08-03 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 914.47 | 10 |
| 2022-08-02 | 1,216.00 | 1,216.00 | 1,216.00 | 1,216.00 | 919.01 | 0 |
| 2022-08-01 | 1,216.00 | 1,216.00 | 1,216.00 | 1,216.00 | 919.01 | 20,210 |
| 2022-07-29 | 1,209.28 | 1,209.28 | 1,209.28 | 1,209.28 | 913.93 | 0 |
| 2022-07-28 | 1,210.25 | 1,217.70 | 1,209.28 | 1,209.28 | 913.93 | 27,143 |
| 2022-07-27 | 1,204.50 | 1,204.50 | 1,204.50 | 1,204.50 | 910.32 | 27 |
| 2022-07-26 | 1,224.99 | 1,224.99 | 1,224.99 | 1,224.99 | 925.80 | 16 |
| 2022-07-25 | 1,207.00 | 1,217.35 | 1,207.00 | 1,217.35 | 920.03 | 591 |
| 2022-07-22 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 888.02 | 0 |
| 2022-07-21 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 888.02 | 40 |
| 2022-07-20 | 1,174.32 | 1,193.79 | 1,174.32 | 1,180.00 | 891.80 | 162 |
| 2022-07-19 | 1,172.17 | 1,199.69 | 1,172.17 | 1,199.69 | 906.68 | 848 |
| 2022-07-18 | 1,155.71 | 1,174.00 | 1,155.71 | 1,171.60 | 885.45 | 4,528 |
| 2022-07-15 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 869.13 | 0 |
| 2022-07-14 | 1,175.00 | 1,175.00 | 1,143.00 | 1,150.00 | 869.13 | 986 |
| 2022-07-13 | 1,219.00 | 1,219.00 | 1,219.00 | 1,219.00 | 921.28 | 0 |
| 2022-07-12 | 1,219.00 | 1,219.00 | 1,219.00 | 1,219.00 | 921.28 | 0 |
| 2022-07-11 | 1,219.00 | 1,219.00 | 1,219.00 | 1,219.00 | 921.28 | 0 |
| 2022-07-08 | 1,219.00 | 1,219.00 | 1,219.00 | 1,219.00 | 921.28 | 0 |
| 2022-07-07 | 1,219.00 | 1,219.00 | 1,219.00 | 1,219.00 | 921.28 | 171 |
| 2022-07-06 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 888.02 | 48 |
| 2022-07-05 | 1,160.00 | 1,177.00 | 1,160.00 | 1,177.00 | 889.53 | 4,470 |
| 2022-07-04 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 914.47 | 0 |
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.