Rio Tinto Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 1,471.75 | 1,480.00 | 1,471.75 | 1,480.00 | 1,049.46 | 435 |
| 2022-01-07 | 1,434.75 | 1,434.75 | 1,434.75 | 1,434.75 | 1,017.37 | 0 |
| 2022-01-06 | 1,457.69 | 1,457.69 | 1,420.00 | 1,434.75 | 1,017.37 | 12,918 |
| 2022-01-05 | 1,359.00 | 1,359.00 | 1,359.00 | 1,359.00 | 963.66 | 0 |
| 2022-01-04 | 1,359.00 | 1,359.00 | 1,359.00 | 1,359.00 | 963.66 | 0 |
| 2022-01-03 | 1,359.00 | 1,359.00 | 1,359.00 | 1,359.00 | 963.66 | 0 |
| 2021-12-31 | 1,359.00 | 1,359.00 | 1,359.00 | 1,359.00 | 963.66 | 0 |
| 2021-12-30 | 1,359.00 | 1,359.00 | 1,359.00 | 1,359.00 | 963.66 | 0 |
| 2021-12-29 | 1,359.00 | 1,359.00 | 1,359.00 | 1,359.00 | 963.66 | 0 |
| 2021-12-28 | 1,359.00 | 1,359.00 | 1,359.00 | 1,359.00 | 963.66 | 5 |
| 2021-12-27 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 975.00 | 0 |
| 2021-12-24 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 975.00 | 0 |
| 2021-12-23 | 1,372.00 | 1,375.00 | 1,372.00 | 1,375.00 | 975.00 | 832 |
| 2021-12-22 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 955.86 | 0 |
| 2021-12-21 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 955.86 | 9 |
| 2021-12-20 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 957.28 | 76 |
| 2021-12-17 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 957.28 | 32 |
| 2021-12-16 | 1,379.35 | 1,379.35 | 1,379.35 | 1,379.35 | 978.09 | 2,115 |
| 2021-12-15 | 1,382.00 | 1,382.00 | 1,382.00 | 1,382.00 | 979.97 | 0 |
| 2021-12-14 | 1,382.00 | 1,382.00 | 1,382.00 | 1,382.00 | 979.97 | 5 |
| 2021-12-13 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | 974.30 | 0 |
| 2021-12-10 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | 974.30 | 0 |
| 2021-12-09 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | 974.30 | 0 |
| 2021-12-08 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | 974.30 | 0 |
| 2021-12-07 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | 974.30 | 0 |
| 2021-12-06 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | 974.30 | 0 |
| 2021-12-03 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | 974.30 | 0 |
| 2021-12-02 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | 974.30 | 364 |
| 2021-12-01 | 1,351.13 | 1,351.13 | 1,351.13 | 1,351.13 | 958.08 | 76 |
| 2021-11-30 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 992.73 | 0 |
| 2021-11-29 | 1,358.00 | 1,400.00 | 1,358.00 | 1,400.00 | 992.73 | 522 |
| 2021-11-26 | 1,354.00 | 1,354.00 | 1,354.00 | 1,354.00 | 960.11 | 0 |
| 2021-11-25 | 1,354.00 | 1,354.00 | 1,354.00 | 1,354.00 | 960.11 | 0 |
| 2021-11-24 | 1,354.00 | 1,354.00 | 1,354.00 | 1,354.00 | 960.11 | 0 |
| 2021-11-23 | 1,346.00 | 1,383.19 | 1,341.65 | 1,354.00 | 960.11 | 8,947 |
| 2021-11-22 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 921.11 | 30 |
| 2021-11-19 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 879.28 | 0 |
| 2021-11-18 | 1,242.00 | 1,242.00 | 1,240.00 | 1,240.00 | 879.28 | 89 |
| 2021-11-17 | 1,257.00 | 1,260.00 | 1,255.00 | 1,256.00 | 890.62 | 8,619 |
| 2021-11-16 | 1,270.00 | 1,274.00 | 1,265.00 | 1,265.00 | 897.00 | 196 |
| 2021-11-12 | 1,278.00 | 1,280.00 | 1,278.00 | 1,280.00 | 907.64 | 682 |
| 2021-11-11 | 1,274.01 | 1,285.00 | 1,274.01 | 1,285.00 | 911.19 | 166 |
| 2021-11-10 | 1,240.00 | 1,248.00 | 1,240.00 | 1,248.00 | 884.95 | 47 |
| 2021-11-09 | 1,263.91 | 1,263.91 | 1,263.91 | 1,263.91 | 896.23 | 0 |
| 2021-11-08 | 1,236.00 | 1,263.91 | 1,236.00 | 1,263.91 | 896.23 | 257 |
| 2021-11-05 | 1,238.00 | 1,238.00 | 1,236.00 | 1,236.00 | 876.44 | 15,124 |
| 2021-11-04 | 1,264.79 | 1,264.79 | 1,264.78 | 1,264.78 | 896.85 | 61 |
| 2021-11-03 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 950.90 | 0 |
| 2021-11-01 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 950.90 | 0 |
| 2021-10-29 | 1,301.00 | 1,341.00 | 1,301.00 | 1,341.00 | 950.90 | 561 |
| 2021-10-28 | 1,341.99 | 1,341.99 | 1,341.99 | 1,341.99 | 951.60 | 0 |
| 2021-10-27 | 1,341.99 | 1,341.99 | 1,341.99 | 1,341.99 | 951.60 | 0 |
| 2021-10-26 | 1,341.99 | 1,341.99 | 1,341.99 | 1,341.99 | 951.60 | 0 |
| 2021-10-25 | 1,341.99 | 1,341.99 | 1,341.99 | 1,341.99 | 951.60 | 0 |
| 2021-10-22 | 1,341.99 | 1,341.99 | 1,341.99 | 1,341.99 | 951.60 | 0 |
| 2021-10-21 | 1,359.00 | 1,359.00 | 1,316.00 | 1,341.99 | 951.60 | 2,112 |
| 2021-10-20 | 1,359.00 | 1,359.00 | 1,359.00 | 1,359.00 | 963.66 | 20 |
| 2021-10-19 | 1,460.49 | 1,460.49 | 1,460.49 | 1,460.49 | 1,035.62 | 20 |
| 2021-10-18 | 1,420.00 | 1,423.00 | 1,403.01 | 1,423.00 | 1,009.04 | 1,775 |
| 2021-10-15 | 1,447.00 | 1,447.00 | 1,430.84 | 1,430.84 | 1,014.60 | 3,854 |
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.