Rio Tinto Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,162.09 | 66 |
| 2025-02-13 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | 1,138.76 | 0 |
| 2025-02-12 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | 1,138.76 | 222 |
| 2025-02-11 | 1,284.80 | 1,284.80 | 1,284.80 | 1,284.80 | 1,152.94 | 0 |
| 2025-02-10 | 1,284.80 | 1,284.80 | 1,284.80 | 1,284.80 | 1,152.94 | 0 |
| 2025-02-07 | 1,279.14 | 1,284.80 | 1,279.14 | 1,284.80 | 1,152.94 | 482 |
| 2025-02-06 | 1,271.38 | 1,271.38 | 1,271.38 | 1,271.38 | 1,140.90 | 0 |
| 2025-02-05 | 1,271.38 | 1,271.38 | 1,271.38 | 1,271.38 | 1,140.90 | 437 |
| 2025-02-04 | 1,243.00 | 1,243.00 | 1,243.00 | 1,243.00 | 1,115.43 | 0 |
| 2025-01-31 | 1,243.00 | 1,243.00 | 1,243.00 | 1,243.00 | 1,115.43 | 0 |
| 2025-01-30 | 1,243.00 | 1,243.00 | 1,243.00 | 1,243.00 | 1,115.43 | 115 |
| 2025-01-29 | 1,241.00 | 1,241.00 | 1,241.00 | 1,241.00 | 1,113.64 | 208 |
| 2025-01-28 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,121.71 | 0 |
| 2025-01-27 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,121.71 | 16 |
| 2025-01-24 | 1,264.00 | 1,264.00 | 1,259.00 | 1,259.00 | 1,129.79 | 8,271 |
| 2025-01-23 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,139.66 | 0 |
| 2025-01-22 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,139.66 | 235 |
| 2025-01-21 | 1,271.70 | 1,271.70 | 1,271.70 | 1,271.70 | 1,141.19 | 821 |
| 2025-01-20 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,117.23 | 0 |
| 2025-01-17 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,117.23 | 0 |
| 2025-01-16 | 1,257.22 | 1,257.22 | 1,245.00 | 1,245.00 | 1,117.23 | 338 |
| 2025-01-15 | 1,242.00 | 1,258.00 | 1,242.00 | 1,258.00 | 1,128.89 | 284 |
| 2025-01-14 | 1,231.00 | 1,231.00 | 1,228.00 | 1,228.00 | 1,101.97 | 16,841 |
| 2025-01-13 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,099.28 | 0 |
| 2025-01-10 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,099.28 | 6,883 |
| 2025-01-09 | 1,191.80 | 1,191.80 | 1,191.80 | 1,191.80 | 1,069.49 | 0 |
| 2025-01-08 | 1,191.80 | 1,191.80 | 1,191.80 | 1,191.80 | 1,069.49 | 0 |
| 2025-01-07 | 1,191.80 | 1,191.80 | 1,191.80 | 1,191.80 | 1,069.49 | 0 |
| 2025-01-06 | 1,192.30 | 1,192.30 | 1,191.80 | 1,191.80 | 1,069.49 | 506 |
| 2025-01-03 | 1,178.66 | 1,178.66 | 1,178.66 | 1,178.66 | 1,057.69 | 0 |
| 2025-01-02 | 1,178.66 | 1,178.66 | 1,178.66 | 1,178.66 | 1,057.69 | 0 |
| 2024-12-31 | 1,222.66 | 1,222.66 | 1,178.66 | 1,178.66 | 1,057.69 | 415 |
| 2024-12-30 | 1,220.00 | 1,220.00 | 1,208.77 | 1,208.77 | 1,084.71 | 1,015 |
| 2024-12-27 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 1,082.23 | 0 |
| 2024-12-26 | 1,195.00 | 1,206.00 | 1,195.00 | 1,206.00 | 1,082.23 | 15 |
| 2024-12-24 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,067.87 | 0 |
| 2024-12-23 | 1,183.00 | 1,190.00 | 1,183.00 | 1,190.00 | 1,067.87 | 84 |
| 2024-12-20 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,075.95 | 106 |
| 2024-12-19 | 1,212.00 | 1,250.00 | 1,212.00 | 1,250.00 | 1,121.71 | 561 |
| 2024-12-18 | 1,218.00 | 1,218.00 | 1,212.00 | 1,212.00 | 1,087.61 | 471 |
| 2024-12-17 | 1,250.02 | 1,250.02 | 1,250.02 | 1,250.02 | 1,121.73 | 141 |
| 2024-12-16 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,126.20 | 0 |
| 2024-12-13 | 1,252.50 | 1,255.00 | 1,242.00 | 1,255.00 | 1,126.20 | 2,054 |
| 2024-12-11 | 1,303.00 | 1,305.00 | 1,300.00 | 1,305.00 | 1,171.07 | 85 |
| 2024-12-10 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,177.35 | 21 |
| 2024-12-09 | 1,321.00 | 1,321.00 | 1,318.50 | 1,318.50 | 1,183.18 | 530 |
| 2024-12-06 | 1,272.32 | 1,272.32 | 1,272.32 | 1,272.32 | 1,141.74 | 4,435 |
| 2024-12-05 | 1,296.13 | 1,296.13 | 1,296.13 | 1,296.13 | 1,163.11 | 0 |
| 2024-12-04 | 1,296.13 | 1,296.13 | 1,296.13 | 1,296.13 | 1,163.11 | 135 |
| 2024-12-03 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1,163.89 | 281 |
| 2024-12-02 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,148.63 | 0 |
| 2024-11-29 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,148.63 | 0 |
| 2024-11-28 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,148.63 | 0 |
| 2024-11-27 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,148.63 | 0 |
| 2024-11-26 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,148.63 | 311 |
| 2024-11-25 | 1,245.15 | 1,245.15 | 1,245.15 | 1,245.15 | 1,117.36 | 0 |
| 2024-11-22 | 1,245.15 | 1,245.15 | 1,245.15 | 1,245.15 | 1,117.36 | 0 |
| 2024-11-21 | 1,245.15 | 1,245.15 | 1,245.15 | 1,245.15 | 1,117.36 | 0 |
| 2024-11-20 | 1,245.15 | 1,245.15 | 1,245.15 | 1,245.15 | 1,117.36 | 0 |
| 2024-11-19 | 1,245.15 | 1,245.15 | 1,245.15 | 1,245.15 | 1,117.36 | 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.