Rio Tinto Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,564.16 | 1,564.16 | 1,564.16 | 1,564.16 | 1,489.69 | 0 |
| 2026-01-27 | 1,564.16 | 1,564.16 | 1,564.16 | 1,564.16 | 1,489.69 | 0 |
| 2026-01-26 | 1,564.16 | 1,564.16 | 1,564.16 | 1,564.16 | 1,489.69 | 0 |
| 2026-01-23 | 1,562.20 | 1,564.16 | 1,562.20 | 1,564.16 | 1,489.69 | 38 |
| 2026-01-22 | 1,530.90 | 1,531.00 | 1,525.00 | 1,525.00 | 1,452.40 | 420 |
| 2026-01-21 | 1,520.41 | 1,555.75 | 1,520.41 | 1,555.75 | 1,481.68 | 1,084 |
| 2026-01-20 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 1,426.68 | 0 |
| 2026-01-19 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 1,426.68 | 0 |
| 2026-01-16 | 1,501.02 | 1,502.00 | 1,498.00 | 1,498.00 | 1,426.68 | 285 |
| 2026-01-15 | 1,529.88 | 1,529.88 | 1,529.88 | 1,529.88 | 1,457.05 | 12 |
| 2026-01-14 | 1,525.91 | 1,525.91 | 1,525.91 | 1,525.91 | 1,453.26 | 251 |
| 2026-01-13 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 1,421.92 | 1,126 |
| 2026-01-12 | 1,489.25 | 1,489.25 | 1,489.25 | 1,489.25 | 1,418.35 | 88 |
| 2026-01-09 | 1,461.30 | 1,463.00 | 1,461.30 | 1,463.00 | 1,393.35 | 1,196 |
| 2026-01-08 | 1,526.90 | 1,526.90 | 1,526.90 | 1,526.90 | 1,454.21 | 0 |
| 2026-01-07 | 1,526.90 | 1,526.90 | 1,526.90 | 1,526.90 | 1,454.21 | 0 |
| 2026-01-06 | 1,526.90 | 1,526.90 | 1,526.90 | 1,526.90 | 1,454.21 | 162 |
| 2026-01-05 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,411.44 | 1,000 |
| 2026-01-02 | 1,439.43 | 1,439.43 | 1,439.43 | 1,439.43 | 1,370.90 | 0 |
| 2025-12-31 | 1,439.43 | 1,439.43 | 1,439.43 | 1,439.43 | 1,370.90 | 24 |
| 2025-12-30 | 1,457.28 | 1,457.28 | 1,457.28 | 1,457.28 | 1,387.90 | 2,854 |
| 2025-12-29 | 1,473.60 | 1,473.60 | 1,473.60 | 1,473.60 | 1,403.44 | 0 |
| 2025-12-26 | 1,473.60 | 1,473.60 | 1,473.60 | 1,473.60 | 1,403.44 | 317 |
| 2025-12-24 | 1,450.53 | 1,450.53 | 1,450.53 | 1,450.53 | 1,381.47 | 0 |
| 2025-12-23 | 1,452.50 | 1,452.50 | 1,450.53 | 1,450.53 | 1,381.47 | 628 |
| 2025-12-22 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,352.40 | 82 |
| 2025-12-19 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,323.82 | 0 |
| 2025-12-18 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,323.82 | 0 |
| 2025-12-17 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,323.82 | 469 |
| 2025-12-16 | 1,366.00 | 1,366.00 | 1,366.00 | 1,366.00 | 1,300.97 | 0 |
| 2025-12-15 | 1,361.00 | 1,366.00 | 1,361.00 | 1,366.00 | 1,300.97 | 930 |
| 2025-12-11 | 1,374.88 | 1,388.00 | 1,374.88 | 1,388.00 | 1,321.92 | 1,486 |
| 2025-12-10 | 1,367.25 | 1,367.25 | 1,367.25 | 1,367.25 | 1,302.16 | 81 |
| 2025-12-09 | 1,336.23 | 1,336.23 | 1,336.23 | 1,336.23 | 1,272.61 | 0 |
| 2025-12-08 | 1,336.23 | 1,336.23 | 1,336.23 | 1,336.23 | 1,272.61 | 0 |
| 2025-12-05 | 1,336.29 | 1,340.03 | 1,336.23 | 1,336.23 | 1,272.61 | 870 |
| 2025-12-04 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 1,280.01 | 700 |
| 2025-12-03 | 1,339.85 | 1,360.00 | 1,339.85 | 1,360.00 | 1,295.25 | 1,368 |
| 2025-12-02 | 1,317.00 | 1,317.00 | 1,315.86 | 1,315.86 | 1,253.21 | 347 |
| 2025-12-01 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,261.92 | 420 |
| 2025-11-28 | 1,274.10 | 1,274.10 | 1,274.10 | 1,274.10 | 1,213.44 | 10 |
| 2025-11-27 | 1,274.10 | 1,274.10 | 1,274.10 | 1,274.10 | 1,213.44 | 0 |
| 2025-11-26 | 1,274.10 | 1,274.10 | 1,274.10 | 1,274.10 | 1,213.44 | 0 |
| 2025-11-25 | 1,274.10 | 1,274.10 | 1,274.10 | 1,274.10 | 1,213.44 | 0 |
| 2025-11-24 | 1,274.10 | 1,274.10 | 1,274.10 | 1,274.10 | 1,213.44 | 0 |
| 2025-11-21 | 1,274.10 | 1,274.10 | 1,274.10 | 1,274.10 | 1,213.44 | 0 |
| 2025-11-20 | 1,274.10 | 1,274.10 | 1,274.10 | 1,274.10 | 1,213.44 | 0 |
| 2025-11-19 | 1,274.10 | 1,274.10 | 1,274.10 | 1,274.10 | 1,213.44 | 125 |
| 2025-11-18 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,228.59 | 0 |
| 2025-11-14 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,228.59 | 79 |
| 2025-11-13 | 1,289.50 | 1,289.50 | 1,289.50 | 1,289.50 | 1,228.11 | 0 |
| 2025-11-12 | 1,289.50 | 1,289.50 | 1,289.50 | 1,289.50 | 1,228.11 | 0 |
| 2025-11-11 | 1,289.50 | 1,289.50 | 1,289.50 | 1,289.50 | 1,228.11 | 68 |
| 2025-11-10 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | 1,224.78 | 217 |
| 2025-11-07 | 1,281.23 | 1,281.23 | 1,281.23 | 1,281.23 | 1,220.23 | 0 |
| 2025-11-06 | 1,281.23 | 1,281.23 | 1,281.23 | 1,281.23 | 1,220.23 | 0 |
| 2025-11-05 | 1,281.23 | 1,281.23 | 1,281.23 | 1,281.23 | 1,220.23 | 47 |
| 2025-11-04 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | 1,221.92 | 80 |
| 2025-11-03 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,242.87 | 9 |
| 2025-10-31 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,285.73 | 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.