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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$75.22$283.821,006,400——
2020-12-30$75.99$286.721,198,200——
2020-12-29$76.13$287.251,524,000——
2020-12-28$75.59$285.21762,700——
2020-12-24$75.94$286.53378,200——
2020-12-23$76.13$287.251,210,700——
2020-12-22$75.29$284.081,375,600——
2020-12-21$76.28$287.822,955,500——
2020-12-18$76.61$289.061,308,400——
2020-12-17$76.60$289.031,638,200——
2020-12-16$75.90$286.381,264,100——
2020-12-15$76.19$287.483,011,700——
2020-12-14$74.39$280.692,650,500——
2020-12-11$74.12$279.672,875,000——
2020-12-10$73.98$279.141,999,100——
2020-12-09$72.39$273.142,028,300——
2020-12-08$72.89$275.031,675,100——
2020-12-07$72.97$275.331,504,300——
2020-12-04$73.92$278.912,017,700——
2020-12-03$72.57$273.822,748,000——
2020-12-02$70.19$264.844,145,700——
2020-12-01$67.51$254.733,138,400——
2020-11-30$64.97$245.142,372,500——
2020-11-27$66.05$249.221,541,500——
2020-11-25$66.28$250.092,918,600——
2020-11-24$67.65$255.262,075,500——
2020-11-23$65.38$246.691,760,000——
2020-11-20$63.53$239.711,251,200——
2020-11-19$63.11$238.121,051,400——
2020-11-18$63.09$238.051,489,100——
2020-11-17$63.26$238.691,864,600——
2020-11-16$63.17$238.351,452,200——
2020-11-13$62.51$235.861,090,800——
2020-11-12$62.06$234.161,301,400——
2020-11-11$62.97$237.601,846,900——
2020-11-10$62.71$236.623,277,900——
2020-11-09$61.56$232.283,005,600——
2020-11-06$60.83$229.522,086,100——
2020-11-05$58.78$221.791,827,200——
2020-11-04$57.60$217.332,445,500——
2020-11-03$58.82$221.942,032,100——
2020-11-02$57.41$216.622,180,100——
2020-10-30$56.77$214.202,324,000——
2020-10-29$56.65$213.752,861,400——
2020-10-28$55.42$209.113,917,700——
2020-10-27$57.95$218.662,190,300——
2020-10-26$58.28$219.901,816,700——
2020-10-23$59.60$224.881,312,100——
2020-10-22$59.90$226.011,113,100——
2020-10-21$60.22$227.221,978,200——
2020-10-20$59.58$224.811,367,000——
2020-10-19$59.23$223.491,867,500——
2020-10-16$60.05$226.581,206,700——
2020-10-15$60.55$228.471,441,400——
2020-10-14$61.00$230.161,365,100——
2020-10-13$61.07$230.431,681,500——
2020-10-12$61.69$232.772,086,500——
2020-10-09$62.09$234.284,041,200——
2020-10-08$61.52$232.131,387,100——
2020-10-07$61.20$230.921,983,400——
2020-10-06$59.61$224.922,844,200——
2020-10-05$61.23$231.031,289,100——
2020-10-02$60.49$228.242,398,600——
2020-10-01$59.82$225.711,692,100——
2020-09-30$60.39$227.862,283,300——
2020-09-29$60.21$227.182,619,900——
2020-09-28$60.49$228.243,094,400——
2020-09-25$60.36$227.752,219,800——
2020-09-24$61.17$230.801,869,900——
2020-09-23$60.40$227.901,979,100——
2020-09-22$61.41$231.711,883,500——
2020-09-21$61.60$232.432,611,000——
2020-09-18$64.42$243.071,627,300——
2020-09-17$64.72$244.202,169,700——
2020-09-16$64.84$244.653,231,000——
2020-09-15$65.43$246.883,486,600——
2020-09-14$63.86$240.951,788,000——
2020-09-11$63.94$241.263,796,500——
2020-09-10$60.89$229.752,100,300——
2020-09-09$61.93$233.671,808,200——
2020-09-08$60.87$229.671,321,700——
2020-09-04$61.50$232.052,044,000——
2020-09-03$60.25$227.332,695,100——
2020-09-02$62.32$235.141,403,600——
2020-09-01$62.21$234.732,378,100——
2020-08-31$61.23$231.031,233,300——
2020-08-28$61.98$233.862,143,900——
2020-08-27$61.21$230.961,214,000——
2020-08-26$61.76$233.031,265,000——
2020-08-25$61.04$230.311,194,700——
2020-08-24$61.82$233.261,079,400——
2020-08-21$61.53$232.161,639,500——
2020-08-20$62.16$234.541,892,600——
2020-08-19$62.23$234.801,283,100——
2020-08-18$63.58$239.901,816,600——
2020-08-17$62.46$235.671,750,900——
2020-08-14$61.59$232.39853,500——
2020-08-13$61.80$233.181,566,700——
2020-08-12$62.32$235.143,013,900——
2020-08-11$61.35$231.482,063,700——
2020-08-10$61.61$232.471,609,000——
2020-08-07$60.95$229.972,051,800——
2020-08-06$62.46$235.672,424,900——
2020-08-05$64.60$237.903,357,200——
2020-08-04$61.86$227.813,299,200——
2020-08-03$61.91$227.992,189,000——
2020-07-31$61.04$224.793,109,800——
2020-07-30$61.04$224.791,733,600——
2020-07-29$62.68$230.831,626,400——
2020-07-28$61.28$225.671,927,500——
2020-07-27$62.57$230.422,036,300——
2020-07-24$60.77$223.791,302,100——
2020-07-23$60.68$223.461,267,700——
2020-07-22$61.44$226.261,193,900——
2020-07-21$61.31$225.782,048,100——
2020-07-20$62.42$229.871,782,800——
2020-07-17$62.15$228.881,995,200——
2020-07-16$61.18$225.302,440,000——
2020-07-15$60.87$224.162,249,400——
2020-07-14$60.84$224.053,333,900——
2020-07-13$58.75$216.363,181,500——
2020-07-10$58.90$216.911,501,900——
2020-07-09$57.96$213.452,337,300——
2020-07-08$58.30$214.701,983,400——
2020-07-07$56.91$209.582,802,100——
2020-07-06$56.95$209.732,120,000——
2020-07-02$56.29$207.301,869,500——
2020-07-01$55.98$206.152,369,900——
2020-06-30$56.18$206.891,786,600——
2020-06-29$55.59$204.721,296,900——
2020-06-26$55.80$205.491,722,600——
2020-06-25$56.76$209.031,686,500——
2020-06-24$55.63$204.872,027,800——
2020-06-23$56.92$209.622,283,800——
2020-06-22$56.12$206.671,887,400——
2020-06-19$55.02$202.622,479,800——
2020-06-18$56.13$206.712,362,500——
2020-06-17$57.46$211.601,683,200——
2020-06-16$57.45$211.572,533,100——
2020-06-15$57.09$210.242,710,200——
2020-06-12$57.50$211.753,307,700——
2020-06-11$55.55$204.572,898,900——
2020-06-10$58.57$215.692,239,200——
2020-06-09$57.75$212.672,212,100——
2020-06-08$58.28$214.622,492,700——
2020-06-05$56.55$208.253,684,200——
2020-06-04$56.65$208.622,416,000——
2020-06-03$56.53$208.181,850,900——
2020-06-02$55.75$205.313,110,600——
2020-06-01$54.87$202.071,715,300——
2020-05-29$53.92$198.572,739,100——
2020-05-28$52.51$193.382,259,000——
2020-05-27$52.34$192.752,208,400——
2020-05-26$51.46$189.512,344,900——
2020-05-22$52.12$191.941,508,800——
2020-05-21$51.82$190.831,962,800——
2020-05-20$52.39$192.931,999,200——
2020-05-19$51.82$190.832,150,200——
2020-05-18$51.42$189.362,931,000——
2020-05-15$47.59$175.263,319,100——
2020-05-14$46.56$171.463,766,000——
2020-05-13$45.72$168.372,890,100——
2020-05-12$44.99$165.681,521,100——
2020-05-11$45.47$167.451,721,600——
2020-05-08$46.95$172.901,615,200——
2020-05-07$45.80$168.661,781,900——
2020-05-06$44.51$163.911,485,900——
2020-05-05$44.25$162.961,972,800——
2020-05-04$44.98$165.652,329,900——
2020-05-01$45.04$165.872,865,500——
2020-04-30$46.19$170.102,416,200——
2020-04-29$48.87$179.972,338,600——
2020-04-28$46.96$172.941,502,700——
2020-04-27$46.89$172.681,403,300——
2020-04-24$46.50$171.242,377,500——
2020-04-23$46.04$169.551,471,900——
2020-04-22$46.29$170.472,239,700——
2020-04-21$44.63$164.362,617,900——
2020-04-20$46.40$170.872,552,600——
2020-04-17$47.64$175.442,250,700——
2020-04-16$46.47$171.132,940,100——
2020-04-15$46.02$169.483,019,600——
2020-04-14$47.99$176.733,106,300——
2020-04-13$47.87$176.291,557,800——
2020-04-09$47.66$175.513,412,600——
2020-04-08$46.00$169.401,916,600——
2020-04-07$45.73$168.413,004,400——
2020-04-06$46.34$170.653,474,500——
2020-04-03$45.04$165.873,410,800——
2020-04-02$46.01$169.442,874,700——
2020-04-01$44.17$162.663,913,100——
2020-03-31$45.56$167.783,434,400——
2020-03-30$44.91$165.393,321,100——
2020-03-27$43.57$160.452,730,500——
2020-03-26$45.40$167.193,325,500——
2020-03-25$44.18$162.704,558,700——
2020-03-24$42.17$155.304,076,500——
2020-03-23$36.42$134.124,318,800——
2020-03-20$36.57$134.673,702,000——
2020-03-19$37.96$139.793,744,400——
2020-03-18$38.03$140.053,420,800——
2020-03-17$41.79$153.902,965,500——
2020-03-16$40.26$148.263,482,600——
2020-03-13$43.90$161.674,905,700——
2020-03-12$38.86$143.116,720,900——
2020-03-11$42.71$157.295,598,100——
2020-03-10$45.80$168.665,030,100——
2020-03-09$41.81$153.976,536,000——
2020-03-06$46.16$169.994,163,800——
2020-03-05$49.27$172.944,025,300——
2020-03-04$51.48$180.693,222,800——
2020-03-03$48.76$171.156,984,400——
2020-03-02$48.77$171.186,370,300——
2020-02-28$46.93$164.727,003,300——
2020-02-27$47.26$165.884,810,000——
2020-02-26$49.71$174.482,398,100——
2020-02-25$50.43$177.012,730,600——
2020-02-24$51.23$179.822,846,500——
2020-02-21$54.62$191.722,570,100——
2020-02-20$54.19$190.211,242,200——
2020-02-19$54.34$190.73904,800——
2020-02-18$54.42$191.01796,700——
2020-02-14$54.50$191.291,369,200——
2020-02-13$54.87$192.591,053,700——
2020-02-12$55.28$194.031,620,700——
2020-02-11$53.85$189.011,528,100——
2020-02-10$53.43$187.541,190,600——
2020-02-07$53.73$188.591,305,900——
2020-02-06$55.38$194.381,229,300——
2020-02-05$55.68$195.441,602,400——
2020-02-04$54.97$192.941,809,700——
2020-02-03$53.14$186.521,325,100——
2020-01-31$53.43$187.543,023,700——
2020-01-30$55.22$193.821,367,600——
2020-01-29$55.25$193.931,067,500——
2020-01-28$55.51$194.841,479,400——
2020-01-27$55.10$193.402,357,400——
2020-01-24$57.76$202.741,736,400——
2020-01-23$58.91$206.772,689,200——
2020-01-22$60.50$212.352,038,900——
2020-01-21$59.95$210.422,107,400——
2020-01-17$60.67$212.951,762,100——
2020-01-16$59.15$207.621,003,300——
2020-01-15$58.99$207.051,497,100——
2020-01-14$59.23$207.901,148,300——
2020-01-13$59.13$207.551,370,200——
2020-01-10$58.45$205.161,104,800——
2020-01-09$58.29$204.601,778,800——
2020-01-08$58.90$206.741,420,400——
2020-01-07$58.39$204.951,627,600——
2020-01-06$58.45$205.161,492,600——
2020-01-03$58.84$206.531,561,700——
2020-01-02$59.89$210.211,814,300——