NYSE:RIO | Historical Stock Price | RIO TINTO PLC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1990-06-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.15$17.74$43.96$108.97$270.12$669.571990-06-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$58.09$136.451,958,200——
2012-12-28$57.06$134.041,813,000——
2012-12-27$57.38$134.791,655,200——
2012-12-26$56.96$133.801,453,000——
2012-12-24$56.54$132.81661,300——
2012-12-21$56.78$133.381,964,000——
2012-12-20$57.16$134.272,338,000——
2012-12-19$57.14$134.224,606,400——
2012-12-18$58.22$136.766,112,900——
2012-12-17$56.38$132.445,067,000——
2012-12-14$54.92$129.014,268,900——
2012-12-13$53.65$126.033,608,800——
2012-12-12$53.49$125.652,710,400——
2012-12-11$53.18$124.922,704,700——
2012-12-10$53.03$124.572,084,000——
2012-12-07$52.40$123.092,688,400——
2012-12-06$51.88$121.873,230,800——
2012-12-05$51.88$121.874,137,800——
2012-12-04$50.29$118.132,225,600——
2012-12-03$49.71$116.772,016,100——
2012-11-30$49.80$116.981,908,600——
2012-11-29$49.52$116.324,127,800——
2012-11-28$47.42$111.395,612,800——
2012-11-27$47.20$110.874,398,600——
2012-11-26$48.13$113.061,282,600——
2012-11-23$48.35$113.58937,400——
2012-11-21$47.95$112.641,895,500——
2012-11-20$47.86$112.422,318,400——
2012-11-19$48.14$113.082,072,800——
2012-11-16$47.26$111.012,656,400——
2012-11-15$47.36$111.252,349,700——
2012-11-14$47.57$111.744,040,900——
2012-11-13$48.60$114.161,776,900——
2012-11-12$49.02$115.151,719,700——
2012-11-09$49.05$115.222,107,200——
2012-11-08$49.18$115.532,175,100——
2012-11-07$49.94$117.313,279,800——
2012-11-06$51.21$120.291,864,900——
2012-11-05$50.43$118.462,748,600——
2012-11-02$51.12$120.083,227,600——
2012-11-01$51.31$120.532,732,600——
2012-10-31$49.98$117.402,112,800——
2012-10-26$49.96$117.361,958,300——
2012-10-25$50.38$118.342,534,000——
2012-10-24$49.91$117.242,171,400——
2012-10-23$49.91$117.243,226,500——
2012-10-22$51.41$120.762,333,000——
2012-10-19$51.00$119.802,960,600——
2012-10-18$52.09$122.365,268,600——
2012-10-17$51.96$122.064,848,700——
2012-10-16$49.66$116.653,330,200——
2012-10-15$48.34$113.552,532,400——
2012-10-12$48.69$114.371,793,000——
2012-10-11$49.25$115.692,838,700——
2012-10-10$48.24$113.322,765,800——
2012-10-09$48.31$113.483,594,000——
2012-10-08$48.17$113.152,505,700——
2012-10-05$47.82$112.333,162,700——
2012-10-04$47.59$111.793,155,900——
2012-10-03$46.81$109.962,715,300——
2012-10-02$47.22$110.922,977,400——
2012-10-01$47.09$110.623,067,700——
2012-09-28$46.76$109.842,691,400——
2012-09-27$47.43$111.413,136,200——
2012-09-26$46.61$109.495,466,300——
2012-09-25$46.92$110.224,524,500——
2012-09-24$48.21$113.254,023,600——
2012-09-21$49.42$116.093,341,800——
2012-09-20$50.33$118.233,178,700——
2012-09-19$51.42$120.792,349,100——
2012-09-18$52.05$122.272,545,300——
2012-09-17$51.68$121.403,380,900——
2012-09-14$53.18$124.925,611,700——
2012-09-13$51.27$120.434,403,300——
2012-09-12$49.73$116.823,714,900——
2012-09-11$49.33$115.882,844,000——
2012-09-10$48.36$113.603,512,300——
2012-09-07$48.64$114.265,839,500——
2012-09-06$45.56$107.025,318,200——
2012-09-05$43.35$101.832,682,000——
2012-09-04$43.16$101.382,618,100——
2012-08-31$43.83$102.963,670,500——
2012-08-30$43.00$101.014,841,700——
2012-08-29$43.86$103.033,409,800——
2012-08-28$45.13$106.011,906,900——
2012-08-27$45.41$106.671,952,100——
2012-08-24$46.06$108.202,211,500——
2012-08-23$46.55$109.352,459,600——
2012-08-22$47.47$111.512,481,500——
2012-08-21$47.64$111.912,400,500——
2012-08-20$47.42$111.391,905,600——
2012-08-17$47.52$111.632,195,400——
2012-08-16$48.27$113.392,595,100——
2012-08-15$47.71$112.073,284,300——
2012-08-14$49.87$115.446,048,400——
2012-08-13$50.35$116.552,213,400——
2012-08-10$50.70$117.362,269,700——
2012-08-09$50.43$116.742,875,800——
2012-08-08$50.16$116.113,876,700——
2012-08-07$48.81$112.992,649,400——
2012-08-06$48.51$112.292,684,600——
2012-08-03$47.59$110.165,828,800——
2012-08-02$45.20$104.633,205,300——
2012-08-01$46.54$107.732,599,300——
2012-07-31$46.21$106.973,466,700——
2012-07-30$46.29$107.152,253,900——
2012-07-27$46.17$106.884,196,300——
2012-07-26$44.19$102.294,260,400——
2012-07-25$43.04$99.632,460,600——
2012-07-24$43.38$100.423,505,600——
2012-07-23$44.16$102.222,910,300——
2012-07-20$45.33$104.932,705,600——
2012-07-19$46.74$108.203,862,700——
2012-07-18$45.75$105.904,470,700——
2012-07-17$46.26$107.082,846,000——
2012-07-16$46.42$107.451,787,700——
2012-07-13$46.97$108.732,523,200——
2012-07-12$45.59$105.533,743,900——
2012-07-11$46.96$108.703,201,900——
2012-07-10$46.33$107.253,241,200——
2012-07-09$47.21$109.282,089,400——
2012-07-06$48.08$111.303,868,300——
2012-07-05$48.67$112.662,560,400——
2012-07-03$49.47$114.512,411,000——
2012-07-02$48.19$111.552,893,200——
2012-06-29$47.81$110.673,188,000——
2012-06-28$45.48$105.282,677,500——
2012-06-27$45.43$105.162,142,100——
2012-06-26$45.37$105.022,615,700——
2012-06-25$44.69$103.453,486,500——
2012-06-22$46.53$107.714,160,000——
2012-06-21$45.85$106.134,004,800——
2012-06-20$48.37$111.973,695,200——
2012-06-19$48.05$111.234,191,800——
2012-06-18$46.86$108.473,281,000——
2012-06-15$46.34$107.272,550,900——
2012-06-14$44.83$103.773,624,700——
2012-06-13$44.51$103.033,765,700——
2012-06-12$44.97$104.103,126,600——
2012-06-11$43.72$101.203,023,000——
2012-06-08$44.65$103.364,306,900——
2012-06-07$46.57$107.806,371,800——
2012-06-06$44.85$103.824,216,500——
2012-06-05$42.92$99.352,519,900——
2012-06-04$42.32$97.963,277,300——
2012-06-01$42.70$98.844,958,000——
2012-05-31$43.22$100.054,340,900——
2012-05-30$43.63$101.004,395,600——
2012-05-29$45.86$106.163,812,100——
2012-05-25$43.95$101.743,076,300——
2012-05-24$44.73$103.543,314,600——
2012-05-23$45.14$104.495,051,000——
2012-05-22$45.59$105.535,351,700——
2012-05-21$45.37$105.023,551,800——
2012-05-18$43.73$101.233,725,300——
2012-05-17$44.85$103.825,538,000——
2012-05-16$45.83$106.095,034,900——
2012-05-15$46.57$107.805,659,900——
2012-05-14$48.62$112.553,755,000——
2012-05-11$50.05$115.864,948,100——
2012-05-10$50.97$117.994,555,300——
2012-05-09$50.67$117.295,012,600——
2012-05-08$50.94$117.923,914,400——
2012-05-07$52.04$120.462,982,200——
2012-05-04$51.91$120.164,120,800——
2012-05-03$54.01$125.023,200,000——
2012-05-02$55.87$129.332,829,100——
2012-05-01$57.03$132.012,386,100——
2012-04-30$56.07$129.792,268,200——
2012-04-27$56.96$131.852,772,800——
2012-04-26$56.44$130.653,621,100——
2012-04-25$56.59$131.003,737,700——
2012-04-24$55.05$127.433,462,100——
2012-04-23$54.70$126.624,445,100——
2012-04-20$57.12$132.223,278,000——
2012-04-19$56.44$130.654,209,500——
2012-04-18$56.94$131.813,717,000——
2012-04-17$56.20$130.093,179,200——
2012-04-16$54.95$127.203,018,500——
2012-04-13$54.88$127.043,609,800——
2012-04-12$56.15$129.985,647,300——
2012-04-11$53.05$122.803,106,300——
2012-04-10$52.36$121.204,985,900——
2012-04-09$54.20$125.461,613,500——
2012-04-05$54.24$125.562,760,600——
2012-04-04$54.16$125.373,127,900——
2012-04-03$56.19$130.073,676,700——
2012-04-02$57.25$132.523,483,000——
2012-03-30$55.59$128.683,445,000——
2012-03-29$54.44$126.023,684,000——
2012-03-28$52.81$122.252,900,600——
2012-03-27$53.75$124.423,424,800——
2012-03-26$54.06$125.142,248,900——
2012-03-23$53.74$124.403,219,600——
2012-03-22$52.63$121.833,999,700——
2012-03-21$54.59$126.373,831,200——
2012-03-20$55.15$127.663,827,100——
2012-03-19$57.15$132.292,691,400——
2012-03-16$56.82$131.534,474,300——
2012-03-15$55.96$129.543,258,000——
2012-03-14$54.54$126.253,225,000——
2012-03-13$56.02$129.683,849,700——
2012-03-12$53.89$124.752,685,500——
2012-03-09$54.67$126.552,973,600——
2012-03-08$54.82$126.903,277,900——
2012-03-07$53.05$122.802,491,300——
2012-03-06$52.65$121.884,959,700——
2012-03-05$54.23$125.534,332,000——
2012-03-02$56.42$130.602,166,700——
2012-03-01$57.27$132.572,933,400——
2012-02-29$56.93$131.784,251,600——
2012-02-28$59.44$135.492,759,100——
2012-02-27$58.61$133.602,172,100——
2012-02-24$58.29$132.872,171,100——
2012-02-23$58.07$132.362,097,900——
2012-02-22$57.57$131.222,990,800——
2012-02-21$58.34$132.981,850,800——
2012-02-17$57.43$130.912,142,500——
2012-02-16$58.11$132.462,816,600——
2012-02-15$57.61$131.322,575,400——
2012-02-14$58.62$133.622,932,600——
2012-02-13$60.65$138.252,078,100——
2012-02-10$59.33$135.242,893,000——
2012-02-09$60.75$138.473,557,700——
2012-02-08$61.53$140.252,181,000——
2012-02-07$61.34$139.823,265,000——
2012-02-06$62.37$142.171,985,000——
2012-02-03$62.70$142.925,012,400——
2012-02-02$62.62$142.743,068,100——
2012-02-01$61.69$140.624,866,100——
2012-01-31$60.46$137.815,792,600——
2012-01-30$59.88$136.494,632,800——
2012-01-27$59.99$136.742,330,100——
2012-01-26$60.61$138.154,254,100——
2012-01-25$59.21$134.964,353,400——
2012-01-24$58.03$132.272,877,200——
2012-01-23$58.31$132.913,239,300——
2012-01-20$57.34$130.702,850,800——
2012-01-19$57.48$131.022,697,500——
2012-01-18$57.59$131.273,572,200——
2012-01-17$56.05$127.764,344,900——
2012-01-13$54.30$123.773,742,900——
2012-01-12$54.74$124.773,414,900——
2012-01-11$53.56$122.082,748,000——
2012-01-10$52.98$120.763,040,200——
2012-01-09$51.37$117.092,206,900——
2012-01-06$51.24$116.802,914,300——
2012-01-05$51.77$118.002,549,700——
2012-01-04$52.29$119.193,244,200——
2012-01-03$52.33$119.284,434,000——