Rio Tinto Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 0 |
| 2026-10-14 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 0 |
| 2026-10-13 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 0 |
| 2026-10-12 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 0 |
| 2026-10-09 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 14 |
| 2026-10-08 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2026-10-07 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2026-10-06 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2026-10-05 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2026-10-02 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 21 |
| 2026-10-01 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0 |
| 2026-09-30 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0 |
| 2026-09-29 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0 |
| 2026-09-28 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0 |
| 2026-09-25 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 104 |
| 2026-09-24 | 1,660.00 | 1,662.05 | 1,660.00 | 1,662.05 | 1,662.05 | 457 |
| 2026-09-23 | 1,769.00 | 1,769.00 | 1,769.00 | 1,769.00 | 1,769.00 | 0 |
| 2026-09-22 | 1,769.00 | 1,769.00 | 1,769.00 | 1,769.00 | 1,769.00 | 0 |
| 2026-09-21 | 1,769.00 | 1,769.00 | 1,769.00 | 1,769.00 | 1,769.00 | 0 |
| 2026-09-18 | 1,769.00 | 1,769.00 | 1,769.00 | 1,769.00 | 1,769.00 | 0 |
| 2026-09-17 | 1,769.00 | 1,769.00 | 1,769.00 | 1,769.00 | 1,769.00 | 0 |
| 2026-09-15 | 1,769.00 | 1,769.00 | 1,769.00 | 1,769.00 | 1,769.00 | 0 |
| 2026-09-14 | 1,769.00 | 1,769.00 | 1,769.00 | 1,769.00 | 1,769.00 | 0 |
| 2026-09-11 | 1,769.00 | 1,769.00 | 1,769.00 | 1,769.00 | 1,769.00 | 0 |
| 2026-09-10 | 1,769.00 | 1,769.00 | 1,769.00 | 1,769.00 | 1,769.00 | 0 |
| 2026-09-09 | 1,769.00 | 1,769.00 | 1,769.00 | 1,769.00 | 1,769.00 | 0 |
| 2026-09-08 | 1,770.00 | 1,770.00 | 1,769.00 | 1,769.00 | 1,769.00 | 238 |
| 2026-09-07 | 1,749.99 | 1,749.99 | 1,749.99 | 1,749.99 | 1,749.99 | 0 |
| 2026-09-04 | 1,749.99 | 1,749.99 | 1,749.99 | 1,749.99 | 1,749.99 | 0 |
| 2026-09-03 | 1,749.99 | 1,749.99 | 1,749.99 | 1,749.99 | 1,749.99 | 36 |
| 2026-09-02 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | 28 |
| 2026-09-01 | 1,746.00 | 1,746.00 | 1,746.00 | 1,746.00 | 1,746.00 | 226 |
| 2026-08-31 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 0 |
| 2026-08-28 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 0 |
| 2026-08-27 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 0 |
| 2026-08-26 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 0 |
| 2026-08-25 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 0 |
| 2026-08-24 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 0 |
| 2026-08-21 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 254 |
| 2026-08-20 | 1,718.09 | 1,718.09 | 1,718.09 | 1,718.09 | 1,718.09 | 0 |
| 2026-08-19 | 1,718.09 | 1,718.09 | 1,718.09 | 1,718.09 | 1,718.09 | 0 |
| 2026-08-18 | 1,718.09 | 1,718.09 | 1,718.09 | 1,718.09 | 1,718.09 | 0 |
| 2026-08-17 | 1,718.09 | 1,718.09 | 1,718.09 | 1,718.09 | 1,718.09 | 0 |
| 2026-08-14 | 1,718.09 | 1,718.09 | 1,718.09 | 1,718.09 | 1,718.09 | 0 |
| 2026-08-13 | 1,718.09 | 1,718.09 | 1,718.09 | 1,718.09 | 1,715.98 | 6 |
| 2026-08-12 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 1,648.97 | 0 |
| 2026-08-11 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 1,648.97 | 0 |
| 2026-08-10 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 1,648.97 | 0 |
| 2026-08-07 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 1,616.53 | 0 |
| 2026-08-06 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 1,616.53 | 0 |
| 2026-08-05 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 1,616.53 | 0 |
| 2026-08-04 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 1,616.53 | 0 |
| 2026-08-03 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 1,616.53 | 118 |
| 2026-07-31 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 1,541.14 | 0 |
| 2026-07-30 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 1,541.14 | 0 |
| 2026-07-29 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 1,541.14 | 0 |
| 2026-07-28 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 1,541.14 | 0 |
| 2026-07-27 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 1,541.14 | 0 |
| 2026-07-24 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 1,541.14 | 0 |
| 2026-07-23 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 1,541.14 | 0 |
Page 1 of 21 · 1,259 trading daysOlder →
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.