Rio Tinto Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 1,245.15 | 1,245.15 | 1,245.15 | 1,245.15 | 1,117.36 | 0 |
| 2024-11-14 | 1,245.15 | 1,245.15 | 1,245.15 | 1,245.15 | 1,117.36 | 2,771 |
| 2024-11-13 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | 1,119.92 | 0 |
| 2024-11-12 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | 1,119.92 | 290 |
| 2024-11-11 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,211.45 | 0 |
| 2024-11-08 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,211.45 | 0 |
| 2024-11-07 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,211.45 | 20 |
| 2024-11-06 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,177.35 | 0 |
| 2024-11-05 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,177.35 | 0 |
| 2024-11-04 | 1,300.00 | 1,312.00 | 1,300.00 | 1,312.00 | 1,177.35 | 298 |
| 2024-11-01 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,171.07 | 0 |
| 2024-10-31 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,171.07 | 0 |
| 2024-10-30 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,171.07 | 0 |
| 2024-10-29 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,171.07 | 0 |
| 2024-10-28 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,171.07 | 0 |
| 2024-10-25 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,171.07 | 850 |
| 2024-10-24 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,103.77 | 0 |
| 2024-10-23 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,103.77 | 0 |
| 2024-10-22 | 1,295.00 | 1,295.00 | 1,230.00 | 1,230.00 | 1,103.77 | 35 |
| 2024-10-21 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,166.58 | 0 |
| 2024-10-18 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,166.58 | 191 |
| 2024-10-17 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,155.81 | 110 |
| 2024-10-16 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,177.35 | 6 |
| 2024-10-15 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,166.58 | 402 |
| 2024-10-14 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,166.58 | 0 |
| 2024-10-11 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,166.58 | 23 |
| 2024-10-10 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,162.09 | 0 |
| 2024-10-09 | 1,288.00 | 1,295.00 | 1,288.00 | 1,295.00 | 1,162.09 | 106 |
| 2024-10-08 | 1,295.00 | 1,295.00 | 1,288.00 | 1,288.00 | 1,155.81 | 171 |
| 2024-10-07 | 1,343.22 | 1,343.22 | 1,343.22 | 1,343.22 | 1,205.37 | 550 |
| 2024-10-04 | 1,403.60 | 1,403.60 | 1,403.60 | 1,403.60 | 1,259.55 | 0 |
| 2024-10-03 | 1,403.60 | 1,403.60 | 1,403.60 | 1,403.60 | 1,259.55 | 0 |
| 2024-10-02 | 1,400.00 | 1,403.60 | 1,400.00 | 1,403.60 | 1,259.55 | 315 |
| 2024-09-30 | 1,403.60 | 1,403.60 | 1,403.60 | 1,403.60 | 1,259.55 | 0 |
| 2024-09-27 | 1,403.60 | 1,403.60 | 1,403.60 | 1,403.60 | 1,259.55 | 270 |
| 2024-09-26 | 1,325.45 | 1,395.00 | 1,325.45 | 1,395.00 | 1,251.83 | 163 |
| 2024-09-25 | 1,246.00 | 1,246.00 | 1,246.00 | 1,246.00 | 1,118.12 | 10 |
| 2024-09-24 | 1,246.00 | 1,246.00 | 1,246.00 | 1,246.00 | 1,118.12 | 0 |
| 2024-09-23 | 1,246.00 | 1,246.00 | 1,246.00 | 1,246.00 | 1,118.12 | 645 |
| 2024-09-20 | 1,223.50 | 1,223.50 | 1,223.50 | 1,223.50 | 1,097.93 | 0 |
| 2024-09-19 | 1,223.50 | 1,223.50 | 1,223.50 | 1,223.50 | 1,097.93 | 0 |
| 2024-09-18 | 1,223.50 | 1,223.50 | 1,223.50 | 1,223.50 | 1,097.93 | 948 |
| 2024-09-17 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 1,084.02 | 0 |
| 2024-09-13 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 1,084.02 | 10 |
| 2024-09-12 | 1,204.73 | 1,204.73 | 1,204.73 | 1,204.73 | 1,081.09 | 0 |
| 2024-09-11 | 1,204.73 | 1,204.73 | 1,204.73 | 1,204.73 | 1,081.09 | 610 |
| 2024-09-10 | 1,195.00 | 1,195.00 | 1,192.00 | 1,195.00 | 1,072.36 | 238 |
| 2024-09-09 | 1,190.28 | 1,190.28 | 1,190.28 | 1,190.28 | 1,068.12 | 0 |
| 2024-09-06 | 1,190.28 | 1,190.28 | 1,190.28 | 1,190.28 | 1,068.12 | 0 |
| 2024-09-05 | 1,190.28 | 1,190.28 | 1,190.28 | 1,190.28 | 1,068.12 | 0 |
| 2024-09-04 | 1,190.28 | 1,190.28 | 1,190.28 | 1,190.28 | 1,068.12 | 869 |
| 2024-09-03 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,121.71 | 0 |
| 2024-09-02 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,121.71 | 0 |
| 2024-08-30 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,121.71 | 0 |
| 2024-08-29 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,121.71 | 0 |
| 2024-08-28 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,121.71 | 0 |
| 2024-08-27 | 1,249.99 | 1,250.00 | 1,249.99 | 1,250.00 | 1,121.71 | 347 |
| 2024-08-26 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,054.41 | 0 |
| 2024-08-23 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,054.41 | 0 |
| 2024-08-22 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,054.41 | 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.