Rio Tinto Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 914.47 | 104 |
| 2022-06-30 | 1,218.00 | 1,225.00 | 1,218.00 | 1,225.00 | 925.81 | 5,370 |
| 2022-06-29 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 973.42 | 0 |
| 2022-06-28 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 973.42 | 1,018 |
| 2022-06-27 | 1,253.00 | 1,253.00 | 1,253.00 | 1,253.00 | 946.97 | 400 |
| 2022-06-24 | 1,220.00 | 1,240.00 | 1,220.00 | 1,240.00 | 937.15 | 611 |
| 2022-06-23 | 1,232.00 | 1,232.00 | 1,230.00 | 1,230.00 | 929.59 | 85 |
| 2022-06-22 | 1,259.00 | 1,259.00 | 1,259.00 | 1,259.00 | 951.51 | 24 |
| 2022-06-21 | 1,314.00 | 1,322.00 | 1,314.00 | 1,320.00 | 997.61 | 5,437 |
| 2022-06-20 | 1,326.60 | 1,326.60 | 1,326.60 | 1,326.60 | 1,002.60 | 0 |
| 2022-06-17 | 1,320.00 | 1,326.60 | 1,320.00 | 1,326.60 | 1,002.60 | 156 |
| 2022-06-16 | 1,427.00 | 1,427.00 | 1,427.00 | 1,427.00 | 1,078.47 | 0 |
| 2022-06-15 | 1,427.00 | 1,427.00 | 1,427.00 | 1,427.00 | 1,078.47 | 124 |
| 2022-06-14 | 1,414.86 | 1,414.86 | 1,389.11 | 1,389.11 | 1,049.84 | 4,394 |
| 2022-06-13 | 1,395.00 | 1,420.00 | 1,395.00 | 1,420.00 | 1,073.18 | 3,694 |
| 2022-06-10 | 1,421.00 | 1,421.00 | 1,421.00 | 1,421.00 | 1,073.94 | 184 |
| 2022-06-09 | 1,469.42 | 1,472.86 | 1,469.42 | 1,472.86 | 1,113.13 | 41,820 |
| 2022-06-08 | 1,499.00 | 1,505.00 | 1,499.00 | 1,504.00 | 1,136.67 | 15,636 |
| 2022-06-07 | 1,519.00 | 1,540.00 | 1,519.00 | 1,540.00 | 1,163.88 | 470 |
| 2022-06-06 | 1,477.85 | 1,477.85 | 1,477.85 | 1,477.85 | 1,116.91 | 8,671 |
| 2022-06-03 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,098.88 | 0 |
| 2022-06-02 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,098.88 | 0 |
| 2022-06-01 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,098.88 | 0 |
| 2022-05-31 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,098.88 | 40 |
| 2022-05-30 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,080.74 | 0 |
| 2022-05-27 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,080.74 | 0 |
| 2022-05-26 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,080.74 | 5 |
| 2022-05-25 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,061.85 | 0 |
| 2022-05-24 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,061.85 | 202 |
| 2022-05-23 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,042.95 | 0 |
| 2022-05-20 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,042.95 | 18 |
| 2022-05-19 | 1,350.00 | 1,353.00 | 1,350.00 | 1,353.00 | 1,022.55 | 128 |
| 2022-05-18 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 1,004.41 | 68 |
| 2022-05-17 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 1,004.41 | 0 |
| 2022-05-16 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 1,004.41 | 1,027 |
| 2022-05-13 | 1,300.95 | 1,300.95 | 1,300.95 | 1,300.95 | 983.21 | 0 |
| 2022-05-12 | 1,300.95 | 1,300.95 | 1,300.95 | 1,300.95 | 983.21 | 5 |
| 2022-05-11 | 1,396.95 | 1,396.95 | 1,396.95 | 1,396.95 | 1,055.76 | 0 |
| 2022-05-10 | 1,396.95 | 1,396.95 | 1,396.95 | 1,396.95 | 1,055.76 | 0 |
| 2022-05-09 | 1,396.95 | 1,396.95 | 1,396.95 | 1,396.95 | 1,055.76 | 0 |
| 2022-05-06 | 1,396.95 | 1,396.95 | 1,396.95 | 1,396.95 | 1,055.76 | 0 |
| 2022-05-05 | 1,393.00 | 1,396.95 | 1,390.00 | 1,396.95 | 1,055.76 | 128 |
| 2022-05-04 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,107.19 | 0 |
| 2022-05-03 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,107.19 | 0 |
| 2022-05-02 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,107.19 | 0 |
| 2022-04-29 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,107.19 | 34 |
| 2022-04-28 | 1,450.00 | 1,460.00 | 1,450.00 | 1,460.00 | 1,103.42 | 33 |
| 2022-04-27 | 1,402.00 | 1,402.00 | 1,402.00 | 1,402.00 | 1,059.58 | 0 |
| 2022-04-26 | 1,402.00 | 1,402.00 | 1,402.00 | 1,402.00 | 1,059.58 | 644 |
| 2022-04-25 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,133.65 | 0 |
| 2022-04-22 | 1,510.00 | 1,510.00 | 1,500.00 | 1,500.00 | 1,133.65 | 1,440 |
| 2022-04-21 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 1,153.30 | 138 |
| 2022-04-20 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 1,153.30 | 101 |
| 2022-04-19 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 1,206.20 | 0 |
| 2022-04-18 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 1,206.20 | 0 |
| 2022-04-13 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 1,206.20 | 0 |
| 2022-04-12 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 1,206.20 | 0 |
| 2022-04-11 | 1,600.00 | 1,600.00 | 1,596.00 | 1,596.00 | 1,206.20 | 515 |
| 2022-04-08 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,224.34 | 0 |
| 2022-04-07 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,224.34 | 5 |
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.