Rio Tinto Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 1,730.13 | 1,730.13 | 1,730.13 | 1,730.13 | 1,694.01 | 0 |
| 2026-04-27 | 1,730.13 | 1,730.13 | 1,730.13 | 1,730.13 | 1,694.01 | 170 |
| 2026-04-24 | 1,729.50 | 1,729.50 | 1,729.50 | 1,729.50 | 1,693.39 | 0 |
| 2026-04-23 | 1,729.50 | 1,729.50 | 1,729.50 | 1,729.50 | 1,693.39 | 50 |
| 2026-04-22 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | 1,666.46 | 0 |
| 2026-04-21 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | 1,666.46 | 13 |
| 2026-04-20 | 1,720.96 | 1,720.96 | 1,720.96 | 1,720.96 | 1,685.03 | 0 |
| 2026-04-17 | 1,720.96 | 1,720.96 | 1,720.96 | 1,720.96 | 1,685.03 | 0 |
| 2026-04-16 | 1,720.96 | 1,720.96 | 1,720.96 | 1,720.96 | 1,685.03 | 82 |
| 2026-04-15 | 1,705.22 | 1,705.22 | 1,705.22 | 1,705.22 | 1,669.62 | 0 |
| 2026-04-14 | 1,700.30 | 1,705.22 | 1,700.30 | 1,705.22 | 1,669.62 | 344 |
| 2026-04-13 | 1,703.00 | 1,703.00 | 1,703.00 | 1,703.00 | 1,667.44 | 0 |
| 2026-04-10 | 1,697.30 | 1,703.00 | 1,696.23 | 1,703.00 | 1,667.44 | 591 |
| 2026-04-09 | 1,685.00 | 1,689.73 | 1,685.00 | 1,689.73 | 1,654.45 | 76 |
| 2026-04-08 | 1,689.96 | 1,712.20 | 1,689.96 | 1,712.20 | 1,676.45 | 177 |
| 2026-04-07 | 1,681.23 | 1,681.23 | 1,680.03 | 1,680.03 | 1,644.95 | 2,287 |
| 2026-04-06 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 1,633.17 | 78 |
| 2026-04-01 | 1,692.00 | 1,692.00 | 1,688.60 | 1,689.96 | 1,654.68 | 1,518 |
| 2026-03-31 | 1,615.95 | 1,615.95 | 1,615.95 | 1,615.95 | 1,582.21 | 0 |
| 2026-03-30 | 1,618.00 | 1,618.00 | 1,615.95 | 1,615.95 | 1,582.21 | 370 |
| 2026-03-27 | 1,562.23 | 1,570.62 | 1,560.00 | 1,567.23 | 1,534.51 | 2,001 |
| 2026-03-26 | 1,530.00 | 1,533.03 | 1,530.00 | 1,533.03 | 1,501.02 | 264 |
| 2026-03-25 | 1,554.03 | 1,556.00 | 1,553.20 | 1,553.20 | 1,520.77 | 1,158 |
| 2026-03-24 | 1,535.00 | 1,535.00 | 1,534.00 | 1,534.00 | 1,501.97 | 151 |
| 2026-03-23 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | 1,500.99 | 6 |
| 2026-03-20 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,458.89 | 31 |
| 2026-03-19 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 1,535.26 | 0 |
| 2026-03-18 | 1,567.00 | 1,568.00 | 1,567.00 | 1,568.00 | 1,535.26 | 538 |
| 2026-03-17 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,551.91 | 79 |
| 2026-03-13 | 1,582.50 | 1,582.50 | 1,582.50 | 1,582.50 | 1,549.46 | 234 |
| 2026-03-12 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 1,598.91 | 50 |
| 2026-03-11 | 1,617.00 | 1,617.00 | 1,615.80 | 1,615.80 | 1,582.06 | 405 |
| 2026-03-10 | 1,600.00 | 1,605.00 | 1,600.00 | 1,605.00 | 1,571.49 | 61 |
| 2026-03-09 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 1,563.66 | 16 |
| 2026-03-06 | 1,594.10 | 1,610.00 | 1,594.10 | 1,610.00 | 1,576.39 | 430 |
| 2026-03-05 | 1,643.00 | 1,643.00 | 1,643.00 | 1,643.00 | 1,564.78 | 63 |
| 2026-03-04 | 1,681.00 | 1,695.00 | 1,681.00 | 1,686.00 | 1,605.73 | 813 |
| 2026-03-03 | 1,658.00 | 1,658.00 | 1,647.00 | 1,647.00 | 1,568.59 | 234 |
| 2026-03-02 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,619.07 | 103 |
| 2026-02-27 | 1,699.00 | 1,699.00 | 1,697.10 | 1,697.10 | 1,616.30 | 275 |
| 2026-02-26 | 1,693.60 | 1,701.00 | 1,690.00 | 1,699.90 | 1,618.97 | 599 |
| 2026-02-25 | 1,715.00 | 1,734.00 | 1,715.00 | 1,734.00 | 1,651.45 | 2,613 |
| 2026-02-24 | 1,685.00 | 1,687.00 | 1,685.00 | 1,687.00 | 1,606.68 | 622 |
| 2026-02-23 | 1,687.00 | 1,687.00 | 1,687.00 | 1,687.00 | 1,606.68 | 50 |
| 2026-02-20 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 1,582.88 | 0 |
| 2026-02-19 | 1,651.00 | 1,662.00 | 1,648.00 | 1,662.00 | 1,582.88 | 876 |
| 2026-02-18 | 1,616.02 | 1,712.23 | 1,616.02 | 1,712.23 | 1,630.71 | 59 |
| 2026-02-17 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 1,556.21 | 101 |
| 2026-02-16 | 1,685.75 | 1,685.75 | 1,685.75 | 1,685.75 | 1,605.49 | 0 |
| 2026-02-13 | 1,685.75 | 1,685.75 | 1,685.75 | 1,685.75 | 1,605.49 | 159 |
| 2026-02-12 | 1,715.95 | 1,715.95 | 1,688.00 | 1,693.00 | 1,612.40 | 1,288 |
| 2026-02-11 | 1,680.00 | 1,704.00 | 1,680.00 | 1,704.00 | 1,622.88 | 61 |
| 2026-02-10 | 1,609.22 | 1,609.22 | 1,609.22 | 1,609.22 | 1,532.61 | 0 |
| 2026-02-09 | 1,609.22 | 1,609.22 | 1,609.22 | 1,609.22 | 1,532.61 | 0 |
| 2026-02-06 | 1,615.00 | 1,615.00 | 1,609.22 | 1,609.22 | 1,532.61 | 292 |
| 2026-02-05 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 1,531.45 | 161 |
| 2026-02-04 | 1,687.00 | 1,695.55 | 1,656.81 | 1,656.81 | 1,577.93 | 7,183 |
| 2026-02-03 | 1,649.66 | 1,654.01 | 1,649.66 | 1,650.00 | 1,571.45 | 10,037 |
| 2026-01-30 | 1,649.50 | 1,649.50 | 1,582.50 | 1,582.50 | 1,507.16 | 78 |
| 2026-01-29 | 1,636.60 | 1,636.60 | 1,629.99 | 1,630.82 | 1,553.18 | 1,917 |
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.