Rio Tinto Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 1,608.90 | 1,608.90 | 1,608.90 | 1,608.90 | 1,215.95 | 0 |
| 2022-04-05 | 1,608.90 | 1,608.90 | 1,608.90 | 1,608.90 | 1,215.95 | 7 |
| 2022-04-04 | 1,699.97 | 1,699.97 | 1,699.97 | 1,699.97 | 1,284.78 | 0 |
| 2022-04-01 | 1,699.97 | 1,699.97 | 1,699.97 | 1,699.97 | 1,284.78 | 7 |
| 2022-03-31 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,209.22 | 0 |
| 2022-03-30 | 1,590.00 | 1,600.00 | 1,590.00 | 1,600.00 | 1,209.22 | 609 |
| 2022-03-29 | 1,560.00 | 1,560.00 | 1,559.00 | 1,560.00 | 1,178.99 | 98 |
| 2022-03-28 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 1,185.04 | 1,910 |
| 2022-03-25 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,190.33 | 25 |
| 2022-03-24 | 1,572.05 | 1,575.00 | 1,572.05 | 1,575.00 | 1,190.33 | 141 |
| 2022-03-23 | 1,578.70 | 1,578.70 | 1,578.70 | 1,578.70 | 1,193.12 | 0 |
| 2022-03-22 | 1,578.70 | 1,578.70 | 1,578.70 | 1,578.70 | 1,193.12 | 30 |
| 2022-03-18 | 1,529.97 | 1,529.97 | 1,529.97 | 1,529.97 | 1,156.30 | 0 |
| 2022-03-17 | 1,476.21 | 1,530.75 | 1,476.21 | 1,529.97 | 1,156.30 | 334 |
| 2022-03-16 | 1,476.21 | 1,492.25 | 1,476.21 | 1,492.25 | 1,127.79 | 1,580 |
| 2022-03-15 | 1,433.00 | 1,433.00 | 1,433.00 | 1,433.00 | 1,083.01 | 160 |
| 2022-03-14 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,171.43 | 0 |
| 2022-03-11 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,171.43 | 0 |
| 2022-03-10 | 1,580.00 | 1,580.00 | 1,550.00 | 1,550.00 | 1,171.43 | 47 |
| 2022-03-09 | 1,580.00 | 1,626.00 | 1,580.00 | 1,626.00 | 1,152.99 | 872 |
| 2022-03-08 | 1,696.00 | 1,696.00 | 1,662.00 | 1,662.00 | 1,178.51 | 368 |
| 2022-03-07 | 1,700.89 | 1,700.89 | 1,696.00 | 1,696.00 | 1,202.62 | 3,693 |
| 2022-03-04 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,219.64 | 86 |
| 2022-03-03 | 1,720.00 | 1,720.00 | 1,718.75 | 1,720.00 | 1,219.64 | 210 |
| 2022-03-02 | 1,710.00 | 1,724.00 | 1,710.00 | 1,724.00 | 1,222.48 | 137 |
| 2022-03-01 | 1,670.94 | 1,670.94 | 1,649.99 | 1,650.00 | 1,170.01 | 80 |
| 2022-02-28 | 1,610.82 | 1,610.82 | 1,610.82 | 1,610.82 | 1,142.22 | 31 |
| 2022-02-25 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 1,122.50 | 1,065 |
| 2022-02-24 | 1,525.00 | 1,530.00 | 1,521.25 | 1,530.00 | 1,084.91 | 1,462 |
| 2022-02-23 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 1,099.81 | 702 |
| 2022-02-22 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,120.37 | 5 |
| 2022-02-21 | 1,564.21 | 1,564.21 | 1,564.21 | 1,564.21 | 1,109.17 | 0 |
| 2022-02-18 | 1,564.21 | 1,564.21 | 1,564.21 | 1,564.21 | 1,109.17 | 9 |
| 2022-02-17 | 1,565.00 | 1,565.00 | 1,557.61 | 1,557.61 | 1,104.49 | 632 |
| 2022-02-16 | 1,598.99 | 1,598.99 | 1,598.99 | 1,598.99 | 1,133.83 | 29 |
| 2022-02-15 | 1,598.99 | 1,598.99 | 1,598.99 | 1,598.99 | 1,133.83 | 0 |
| 2022-02-14 | 1,600.00 | 1,600.00 | 1,598.99 | 1,598.99 | 1,133.83 | 81 |
| 2022-02-11 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,138.10 | 0 |
| 2022-02-10 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,138.10 | 0 |
| 2022-02-09 | 1,601.00 | 1,605.00 | 1,601.00 | 1,605.00 | 1,138.10 | 4,982 |
| 2022-02-08 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,084.91 | 0 |
| 2022-02-04 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,084.91 | 450 |
| 2022-02-03 | 1,500.61 | 1,500.61 | 1,500.61 | 1,500.61 | 1,064.07 | 0 |
| 2022-02-02 | 1,512.61 | 1,512.61 | 1,500.61 | 1,500.61 | 1,064.07 | 2,059 |
| 2022-02-01 | 1,533.99 | 1,533.99 | 1,533.99 | 1,533.99 | 1,087.74 | 15 |
| 2022-01-31 | 1,471.00 | 1,490.00 | 1,471.00 | 1,490.00 | 1,056.55 | 225 |
| 2022-01-28 | 1,503.30 | 1,506.00 | 1,503.30 | 1,505.00 | 1,067.19 | 955 |
| 2022-01-27 | 1,570.00 | 1,572.00 | 1,570.00 | 1,572.00 | 1,114.70 | 164 |
| 2022-01-26 | 1,548.00 | 1,548.00 | 1,535.00 | 1,536.00 | 1,089.17 | 714 |
| 2022-01-25 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 1,084.20 | 0 |
| 2022-01-24 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 1,084.20 | 0 |
| 2022-01-21 | 1,600.00 | 1,600.00 | 1,529.00 | 1,529.00 | 1,084.20 | 189 |
| 2022-01-20 | 1,598.50 | 1,598.50 | 1,598.50 | 1,598.50 | 1,133.49 | 5 |
| 2022-01-19 | 1,540.00 | 1,605.00 | 1,540.00 | 1,598.50 | 1,133.49 | 822 |
| 2022-01-18 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,092.01 | 0 |
| 2022-01-17 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,092.01 | 0 |
| 2022-01-14 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,092.01 | 0 |
| 2022-01-13 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,092.01 | 69 |
| 2022-01-12 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,092.01 | 5 |
| 2022-01-11 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,049.46 | 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.