Rio Tinto Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 1,541.14 | 0 |
| 2026-07-21 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 1,541.14 | 0 |
| 2026-07-20 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 1,541.14 | 0 |
| 2026-07-17 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 1,541.14 | 2,373 |
| 2026-07-16 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,586.18 | 0 |
| 2026-07-15 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,586.18 | 0 |
| 2026-07-14 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,586.18 | 40 |
| 2026-07-13 | 1,586.92 | 1,586.92 | 1,586.92 | 1,586.92 | 1,553.79 | 0 |
| 2026-07-10 | 1,589.00 | 1,589.00 | 1,583.00 | 1,586.92 | 1,553.79 | 1,190 |
| 2026-07-09 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 1,528.41 | 0 |
| 2026-07-08 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 1,528.41 | 1,600 |
| 2026-07-07 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 1,564.64 | 56 |
| 2026-07-06 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,625.34 | 0 |
| 2026-07-03 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,625.34 | 0 |
| 2026-07-02 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,625.34 | 0 |
| 2026-07-01 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,625.34 | 0 |
| 2026-06-30 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,625.34 | 76 |
| 2026-06-29 | 1,722.00 | 1,722.00 | 1,722.00 | 1,722.00 | 1,686.05 | 0 |
| 2026-06-26 | 1,722.00 | 1,722.00 | 1,722.00 | 1,722.00 | 1,686.05 | 0 |
| 2026-06-25 | 1,722.00 | 1,722.00 | 1,722.00 | 1,722.00 | 1,686.05 | 0 |
| 2026-06-24 | 1,722.00 | 1,722.00 | 1,722.00 | 1,722.00 | 1,686.05 | 0 |
| 2026-06-23 | 1,722.00 | 1,722.00 | 1,722.00 | 1,722.00 | 1,686.05 | 0 |
| 2026-06-22 | 1,722.00 | 1,722.00 | 1,722.00 | 1,722.00 | 1,686.05 | 113 |
| 2026-06-19 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | 1,721.30 | 0 |
| 2026-06-18 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | 1,721.30 | 0 |
| 2026-06-17 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | 1,721.30 | 0 |
| 2026-06-16 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | 1,721.30 | 0 |
| 2026-06-15 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | 1,721.30 | 0 |
| 2026-06-12 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | 1,721.30 | 0 |
| 2026-06-11 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | 1,721.30 | 0 |
| 2026-06-10 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | 1,721.30 | 0 |
| 2026-06-09 | 1,770.00 | 1,770.00 | 1,758.00 | 1,758.00 | 1,721.30 | 26 |
| 2026-06-08 | 1,770.20 | 1,770.20 | 1,768.80 | 1,768.80 | 1,731.87 | 436 |
| 2026-06-05 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,728.15 | 20 |
| 2026-06-04 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,830.96 | 0 |
| 2026-06-03 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,830.96 | 119 |
| 2026-06-02 | 1,884.10 | 1,884.10 | 1,884.10 | 1,884.10 | 1,844.76 | 29 |
| 2026-06-01 | 1,847.00 | 1,847.00 | 1,847.00 | 1,847.00 | 1,808.44 | 0 |
| 2026-05-29 | 1,847.00 | 1,847.00 | 1,847.00 | 1,847.00 | 1,808.44 | 509 |
| 2026-05-28 | 1,847.00 | 1,847.00 | 1,847.00 | 1,847.00 | 1,808.44 | 0 |
| 2026-05-27 | 1,847.00 | 1,847.00 | 1,847.00 | 1,847.00 | 1,808.44 | 0 |
| 2026-05-26 | 1,847.00 | 1,847.00 | 1,847.00 | 1,847.00 | 1,808.44 | 157 |
| 2026-05-25 | 1,804.00 | 1,804.00 | 1,804.00 | 1,804.00 | 1,766.34 | 0 |
| 2026-05-22 | 1,806.50 | 1,806.50 | 1,804.00 | 1,804.00 | 1,766.34 | 138 |
| 2026-05-21 | 1,815.90 | 1,815.90 | 1,815.90 | 1,815.90 | 1,777.99 | 180 |
| 2026-05-20 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,723.25 | 0 |
| 2026-05-19 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,723.25 | 6 |
| 2026-05-18 | 1,799.29 | 1,799.29 | 1,799.29 | 1,799.29 | 1,761.72 | 0 |
| 2026-05-15 | 1,799.29 | 1,799.29 | 1,799.29 | 1,799.29 | 1,761.72 | 500 |
| 2026-05-14 | 1,888.00 | 1,891.00 | 1,882.00 | 1,882.00 | 1,842.71 | 886 |
| 2026-05-13 | 1,928.00 | 1,928.00 | 1,920.50 | 1,920.50 | 1,880.40 | 489 |
| 2026-05-12 | 1,852.73 | 1,852.73 | 1,852.73 | 1,852.73 | 1,814.05 | 0 |
| 2026-05-11 | 1,852.73 | 1,852.73 | 1,852.73 | 1,852.73 | 1,814.05 | 500 |
| 2026-05-08 | 1,807.20 | 1,808.00 | 1,807.20 | 1,808.00 | 1,770.25 | 464 |
| 2026-05-07 | 1,810.00 | 1,810.00 | 1,799.00 | 1,799.00 | 1,761.44 | 80 |
| 2026-05-06 | 1,765.40 | 1,814.00 | 1,765.40 | 1,811.00 | 1,773.19 | 297 |
| 2026-05-05 | 1,746.90 | 1,746.90 | 1,746.90 | 1,746.90 | 1,710.43 | 0 |
| 2026-05-04 | 1,746.90 | 1,746.90 | 1,746.90 | 1,746.90 | 1,710.43 | 0 |
| 2026-04-30 | 1,746.90 | 1,746.90 | 1,746.90 | 1,746.90 | 1,710.43 | 289 |
| 2026-04-29 | 1,694.25 | 1,698.70 | 1,694.25 | 1,698.40 | 1,662.94 | 439 |
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.