Rio Tinto Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,046.18 | 0 |
| 2025-08-06 | 1,125.03 | 1,125.03 | 1,125.00 | 1,125.00 | 1,046.18 | 176 |
| 2025-08-05 | 1,136.60 | 1,136.60 | 1,136.60 | 1,136.60 | 1,056.97 | 0 |
| 2025-08-04 | 1,136.60 | 1,136.60 | 1,136.60 | 1,136.60 | 1,056.97 | 0 |
| 2025-08-01 | 1,136.60 | 1,136.60 | 1,136.60 | 1,136.60 | 1,056.97 | 0 |
| 2025-07-31 | 1,136.60 | 1,136.60 | 1,136.60 | 1,136.60 | 1,056.97 | 0 |
| 2025-07-30 | 1,137.00 | 1,137.00 | 1,136.60 | 1,136.60 | 1,056.97 | 784 |
| 2025-07-29 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1,095.46 | 0 |
| 2025-07-28 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1,095.46 | 0 |
| 2025-07-25 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1,095.46 | 0 |
| 2025-07-24 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1,095.46 | 0 |
| 2025-07-23 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1,095.46 | 0 |
| 2025-07-22 | 1,166.03 | 1,184.60 | 1,166.03 | 1,178.00 | 1,095.46 | 291 |
| 2025-07-21 | 1,140.03 | 1,155.70 | 1,140.03 | 1,150.00 | 1,069.43 | 680 |
| 2025-07-18 | 1,102.03 | 1,102.03 | 1,102.03 | 1,102.03 | 1,024.82 | 0 |
| 2025-07-17 | 1,102.03 | 1,102.03 | 1,102.03 | 1,102.03 | 1,024.82 | 0 |
| 2025-07-16 | 1,102.03 | 1,102.03 | 1,102.03 | 1,102.03 | 1,024.82 | 0 |
| 2025-07-15 | 1,102.03 | 1,102.03 | 1,102.03 | 1,102.03 | 1,024.82 | 20 |
| 2025-07-14 | 1,128.30 | 1,128.30 | 1,128.30 | 1,128.30 | 1,049.25 | 0 |
| 2025-07-11 | 1,128.30 | 1,128.30 | 1,128.30 | 1,128.30 | 1,049.25 | 261 |
| 2025-07-10 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | 1,023.86 | 0 |
| 2025-07-09 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | 1,023.86 | 0 |
| 2025-07-08 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | 1,023.86 | 137 |
| 2025-07-07 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,004.33 | 184 |
| 2025-07-04 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,022.93 | 0 |
| 2025-07-03 | 1,097.50 | 1,100.00 | 1,097.50 | 1,100.00 | 1,022.93 | 84 |
| 2025-07-02 | 1,097.50 | 1,097.50 | 1,097.50 | 1,097.50 | 1,020.60 | 0 |
| 2025-07-01 | 1,100.00 | 1,100.00 | 1,097.50 | 1,097.50 | 1,020.60 | 807 |
| 2025-06-30 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 995.03 | 0 |
| 2025-06-27 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 995.03 | 0 |
| 2025-06-26 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 995.03 | 0 |
| 2025-06-25 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 995.03 | 5,953 |
| 2025-06-24 | 1,089.66 | 1,089.66 | 1,089.50 | 1,089.50 | 1,013.17 | 821 |
| 2025-06-23 | 1,083.16 | 1,088.57 | 1,083.16 | 1,085.00 | 1,008.98 | 96 |
| 2025-06-20 | 1,091.70 | 1,091.70 | 1,091.70 | 1,091.70 | 1,015.21 | 0 |
| 2025-06-19 | 1,091.70 | 1,091.70 | 1,091.70 | 1,091.70 | 1,015.21 | 0 |
| 2025-06-18 | 1,091.70 | 1,091.70 | 1,091.70 | 1,091.70 | 1,015.21 | 0 |
| 2025-06-17 | 1,106.78 | 1,106.78 | 1,091.70 | 1,091.70 | 1,015.21 | 228 |
| 2025-06-16 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,022.93 | 0 |
| 2025-06-13 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,022.93 | 224 |
| 2025-06-12 | 1,111.11 | 1,111.11 | 1,111.11 | 1,111.11 | 1,033.26 | 201 |
| 2025-06-11 | 1,125.60 | 1,125.60 | 1,112.50 | 1,113.00 | 1,035.02 | 1,239 |
| 2025-06-10 | 1,130.12 | 1,130.12 | 1,100.00 | 1,100.00 | 1,022.93 | 146 |
| 2025-06-09 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,022.93 | 0 |
| 2025-06-06 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,022.93 | 0 |
| 2025-06-05 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,022.93 | 0 |
| 2025-06-04 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,022.93 | 0 |
| 2025-06-03 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,022.93 | 0 |
| 2025-06-02 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,022.93 | 0 |
| 2025-05-30 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,022.93 | 19 |
| 2025-05-29 | 1,159.00 | 1,167.00 | 1,100.00 | 1,167.00 | 1,085.24 | 151 |
| 2025-05-28 | 1,172.50 | 1,172.50 | 1,172.50 | 1,172.50 | 1,090.35 | 0 |
| 2025-05-27 | 1,166.00 | 1,172.50 | 1,100.00 | 1,172.50 | 1,090.35 | 4,078 |
| 2025-05-26 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 1,088.95 | 0 |
| 2025-05-23 | 1,187.00 | 1,188.00 | 1,171.00 | 1,171.00 | 1,088.95 | 88 |
| 2025-05-22 | 1,189.00 | 1,189.00 | 1,187.00 | 1,187.00 | 1,103.83 | 54 |
| 2025-05-21 | 1,208.20 | 1,208.20 | 1,175.00 | 1,175.00 | 1,092.67 | 349 |
| 2025-05-20 | 1,204.91 | 1,204.91 | 1,204.91 | 1,204.91 | 1,120.49 | 99 |
| 2025-05-19 | 1,208.10 | 1,208.10 | 1,208.10 | 1,208.10 | 1,123.46 | 0 |
| 2025-05-16 | 1,208.30 | 1,208.30 | 1,208.10 | 1,208.10 | 1,123.46 | 1,147 |
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.