Rio Tinto Group - Price History

Monthly price history for RIO.L (Rio Tinto Group)

DateAdjusted priceReal price
March 2024 5017.00 GBp 5017.00 GBp
February 2024 5079.00 GBp 5079.00 GBp
January 2024 5503.00 GBp 5503.00 GBp
December 2023 5842.00 GBp 5842.00 GBp
November 2023 5399.00 GBp 5399.00 GBp
October 2023 5255.00 GBp 5255.00 GBp
September 2023 5174.00 GBp 5174.00 GBp
August 2023 4872.50 GBp 4872.50 GBp
July 2023 5006.91 GBp 5150.00 GBp
June 2023 4846.98 GBp 4985.50 GBp
May 2023 4649.14 GBp 4782.00 GBp
April 2023 4908.72 GBp 5049.00 GBp
March 2023 5325.80 GBp 5478.00 GBp
February 2023 5380.60 GBp 5712.00 GBp
January 2023 5952.38 GBp 6319.00 GBp
December 2022 5461.61 GBp 5798.00 GBp
November 2022 5260.96 GBp 5585.00 GBp
October 2022 4273.77 GBp 4537.00 GBp
September 2022 4611.94 GBp 4896.00 GBp
August 2022 4494.19 GBp 4771.00 GBp
July 2022 4433.29 GBp 4924.50 GBp
June 2022 4426.09 GBp 4916.50 GBp
May 2022 5176.45 GBp 5750.00 GBp
April 2022 5136.84 GBp 5706.00 GBp
March 2022 5474.43 GBp 6081.00 GBp
February 2022 4897.60 GBp 5791.00 GBp
January 2022 4385.09 GBp 5185.00 GBp
December 2021 4137.29 GBp 4892.00 GBp
November 2021 3900.49 GBp 4612.00 GBp
October 2021 3856.93 GBp 4560.50 GBp
September 2021 4155.48 GBp 4913.50 GBp
August 2021 4551.70 GBp 5382.00 GBp
July 2021 4818.02 GBp 6101.00 GBp
June 2021 4697.98 GBp 5949.00 GBp
May 2021 4788.80 GBp 6064.00 GBp
April 2021 4798.27 GBp 6076.00 GBp
March 2021 4382.89 GBp 5550.00 GBp
February 2021 4666.78 GBp 6187.00 GBp
January 2021 4215.72 GBp 5589.00 GBp
December 2020 4125.96 GBp 5470.00 GBp
November 2020 3646.23 GBp 4834.00 GBp
October 2020 3286.43 GBp 4357.00 GBp
September 2020 3511.59 GBp 4655.50 GBp
August 2020 3496.13 GBp 4635.00 GBp
July 2020 3396.97 GBp 4615.00 GBp
June 2020 3348.39 GBp 4549.00 GBp
May 2020 3174.68 GBp 4313.00 GBp
April 2020 2712.06 GBp 3684.50 GBp
March 2020 2737.08 GBp 3718.50 GBp
February 2020 2535.79 GBp 3608.00 GBp
January 2020 2870.33 GBp 4084.00 GBp
December 2019 3164.82 GBp 4503.00 GBp
November 2019 2952.91 GBp 4201.50 GBp
October 2019 2821.14 GBp 4014.00 GBp
September 2019 2958.19 GBp 4209.00 GBp
August 2019 2916.37 GBp 4149.50 GBp
July 2019 3165.59 GBp 4698.00 GBp
June 2019 3288.56 GBp 4880.50 GBp
May 2019 3056.77 GBp 4536.50 GBp
April 2019 3008.59 GBp 4465.00 GBp
March 2019 3005.89 GBp 4461.00 GBp
February 2019 2713.20 GBp 4336.00 GBp
January 2019 2620.28 GBp 4187.50 GBp
December 2018 2334.01 GBp 3730.00 GBp
November 2018 2227.00 GBp 3559.00 GBp
October 2018 2380.00 GBp 3803.50 GBp
September 2018 2427.87 GBp 3880.00 GBp
August 2018 2289.58 GBp 3659.00 GBp
July 2018 2561.58 GBp 4196.50 GBp
June 2018 2564.33 GBp 4201.00 GBp
May 2018 2588.13 GBp 4240.00 GBp
April 2018 2408.67 GBp 3946.00 GBp
March 2018 2204.19 GBp 3611.00 GBp
February 2018 2317.46 GBp 3926.00 GBp
January 2018 2315.10 GBp 3922.00 GBp
December 2017 2326.90 GBp 3942.00 GBp
November 2017 2066.88 GBp 3501.50 GBp
October 2017 2094.63 GBp 3548.50 GBp
September 2017 2050.06 GBp 3473.00 GBp
August 2017 2211.50 GBp 3746.50 GBp
July 2017 2029.81 GBp 3520.00 GBp
June 2017 1869.50 GBp 3242.00 GBp
May 2017 1789.06 GBp 3102.50 GBp
April 2017 1765.70 GBp 3062.00 GBp
March 2017 1850.76 GBp 3209.50 GBp
February 2017 1901.22 GBp 3297.00 GBp
January 2017 1956.98 GBp 3491.00 GBp
December 2016 1770.59 GBp 3158.50 GBp
November 2016 1676.13 GBp 2990.00 GBp
October 2016 1591.76 GBp 2839.50 GBp
September 2016 1443.21 GBp 2574.50 GBp
August 2016 1289.89 GBp 2301.00 GBp
July 2016 1361.22 GBp 2461.50 GBp
June 2016 1268.59 GBp 2294.00 GBp
May 2016 1074.21 GBp 1942.50 GBp
April 2016 1272.18 GBp 2300.50 GBp
March 2016 1081.40 GBp 1955.50 GBp
February 2016 1052.92 GBp 1904.00 GBp
January 2016 910.31 GBp 1714.00 GBp
December 2015 1051.32 GBp 1979.50 GBp
November 2015 1172.94 GBp 2208.50 GBp
October 2015 1252.61 GBp 2358.50 GBp
September 2015 1173.74 GBp 2210.00 GBp
August 2015 1268.28 GBp 2388.00 GBp
July 2015 1284.96 GBp 2486.50 GBp
June 2015 1350.85 GBp 2614.00 GBp
May 2015 1475.91 GBp 2856.00 GBp
April 2015 1490.90 GBp 2885.00 GBp
March 2015 1432.50 GBp 2772.00 GBp
February 2015 1607.69 GBp 3192.00 GBp
January 2015 1473.22 GBp 2925.00 GBp
December 2014 1510.99 GBp 3000.00 GBp
November 2014 1507.21 GBp 2992.50 GBp
October 2014 1496.64 GBp 2971.50 GBp
September 2014 1526.86 GBp 3031.50 GBp
August 2014 1618.52 GBp 3213.50 GBp
July 2014 1680.77 GBp 3392.00 GBp
June 2014 1540.29 GBp 3108.50 GBp
May 2014 1514.77 GBp 3057.00 GBp
April 2014 1597.77 GBp 3224.50 GBp
March 2014 1653.77 GBp 3337.50 GBp
February 2014 1667.73 GBp 3432.50 GBp
January 2014 1575.90 GBp 3243.50 GBp
December 2013 1656.56 GBp 3409.50 GBp
November 2013 1584.65 GBp 3261.50 GBp
October 2013 1534.36 GBp 3158.00 GBp
September 2013 1468.77 GBp 3023.00 GBp
August 2013 1415.33 GBp 2913.00 GBp
July 2013 1411.85 GBp 2955.00 GBp
June 2013 1281.89 GBp 2683.00 GBp
May 2013 1365.03 GBp 2857.00 GBp
April 2013 1394.65 GBp 2919.00 GBp
March 2013 1473.96 GBp 3085.00 GBp
February 2013 1662.14 GBp 3541.00 GBp
January 2013 1671.06 GBp 3560.00 GBp
December 2012 1648.29 GBp 3511.50 GBp
November 2012 1452.08 GBp 3093.50 GBp
October 2012 1457.25 GBp 3104.50 GBp
September 2012 1354.22 GBp 2885.00 GBp
August 2012 1284.04 GBp 2735.50 GBp
July 2012 1362.95 GBp 2946.50 GBp
June 2012 1396.49 GBp 3019.00 GBp
May 2012 1285.94 GBp 2780.00 GBp
April 2012 1587.76 GBp 3432.50 GBp
March 2012 1594.00 GBp 3446.00 GBp
February 2012 1657.84 GBp 3584.00 GBp
January 2012 1733.02 GBp 3805.00 GBp
December 2011 1423.31 GBp 3125.00 GBp
November 2011 1520.77 GBp 3339.00 GBp
October 2011 1541.73 GBp 3385.00 GBp
September 2011 1315.59 GBp 2888.50 GBp
August 2011 1731.65 GBp 3802.00 GBp
July 2011 1940.18 GBp 4300.00 GBp
June 2011 2026.13 GBp 4490.50 GBp
May 2011 1915.36 GBp 4245.00 GBp
April 2011 1967.25 GBp 4360.00 GBp
March 2011 1975.82 GBp 4379.00 GBp
February 2011 1926.74 GBp 4309.50 GBp
January 2011 1913.55 GBp 4280.00 GBp
December 2010 2005.87 GBp 4486.50 GBp
November 2010 1823.91 GBp 4079.50 GBp
October 2010 1804.46 GBp 4036.00 GBp
September 2010 1663.63 GBp 3721.00 GBp
August 2010 1475.40 GBp 3300.00 GBp
July 2010 1465.11 GBp 3304.50 GBp
June 2010 1316.14 GBp 2968.50 GBp
May 2010 1413.90 GBp 3189.00 GBp
April 2010 1498.14 GBp 3379.00 GBp
March 2010 1731.35 GBp 3905.00 GBp
February 2010 1491.49 GBp 3364.00 GBp
January 2010 1358.08 GBp 3099.00 GBp
December 2009 1485.61 GBp 3390.00 GBp
November 2009 1353.26 GBp 3088.00 GBp
October 2009 1180.16 GBp 2693.00 GBp
September 2009 1169.42 GBp 2668.50 GBp
August 2009 1057.67 GBp 2413.50 GBp
July 2009 1090.76 GBp 2489.00 GBp
June 2009 922.48 GBp 2105.00 GBp
May 2009 1013.67 GBp 2800.00 GBp
April 2009 1004.26 GBp 2774.00 GBp
March 2009 850.76 GBp 2350.00 GBp
February 2009 652.01 GBp 1801.00 GBp
January 2009 531.91 GBp 1506.00 GBp
December 2008 526.26 GBp 1490.00 GBp
November 2008 567.93 GBp 1608.00 GBp
October 2008 1011.54 GBp 2864.00 GBp
September 2008 1225.93 GBp 3471.00 GBp
August 2008 1832.98 GBp 5229.00 GBp
July 2008 1871.89 GBp 5340.00 GBp
June 2008 2106.40 GBp 6009.00 GBp
May 2008 2122.52 GBp 6055.00 GBp
April 2008 2072.05 GBp 5911.00 GBp
March 2008 1834.38 GBp 5233.00 GBp
February 2008 2005.09 GBp 5720.00 GBp
January 2008 1724.47 GBp 4956.00 GBp
December 2007 1850.08 GBp 5317.00 GBp
November 2007 1962.47 GBp 5640.00 GBp
October 2007 1562.32 GBp 4490.00 GBp
September 2007 1471.16 GBp 4228.00 GBp
August 2007 1193.49 GBp 3430.00 GBp
July 2007 1244.91 GBp 3606.00 GBp
June 2007 1321.21 GBp 3827.00 GBp
May 2007 1267.01 GBp 3670.00 GBp
April 2007 1060.90 GBp 3073.00 GBp
March 2007 1001.87 GBp 2902.00 GBp
February 2007 933.11 GBp 2736.00 GBp
January 2007 925.94 GBp 2715.00 GBp
December 2006 926.97 GBp 2718.00 GBp
November 2006 925.94 GBp 2715.00 GBp
October 2006 986.31 GBp 2892.00 GBp
September 2006 861.83 GBp 2527.00 GBp
August 2006 906.16 GBp 2657.00 GBp
July 2006 935.65 GBp 2765.00 GBp
June 2006 967.46 GBp 2859.00 GBp
May 2006 1002.65 GBp 2963.00 GBp
April 2006 1020.59 GBp 3016.00 GBp
March 2006 988.78 GBp 2922.00 GBp
February 2006 906.89 GBp 2680.00 GBp
January 2006 949.67 GBp 2867.00 GBp
December 2005 879.44 GBp 2655.00 GBp
November 2005 775.10 GBp 2340.00 GBp
October 2005 713.49 GBp 2154.00 GBp
September 2005 767.82 GBp 2318.00 GBp
August 2005 648.90 GBp 1959.00 GBp
July 2005 621.36 GBp 1896.00 GBp
June 2005 559.75 GBp 1708.00 GBp
May 2005 534.84 GBp 1632.00 GBp
April 2005 518.13 GBp 1581.00 GBp
March 2005 560.73 GBp 1711.00 GBp
February 2005 601.37 GBp 1835.00 GBp
January 2005 533.47 GBp 1650.00 GBp
December 2004 495.64 GBp 1533.00 GBp
November 2004 495.64 GBp 1533.00 GBp
October 2004 460.40 GBp 1424.00 GBp
September 2004 480.44 GBp 1486.00 GBp
August 2004 445.85 GBp 1379.00 GBp
July 2004 457.46 GBp 1433.00 GBp
June 2004 423.30 GBp 1326.00 GBp
May 2004 419.47 GBp 1314.00 GBp
April 2004 394.89 GBp 1237.00 GBp
March 2004 428.41 GBp 1342.00 GBp
February 2004 453.94 GBp 1441.00 GBp
January 2004 459.92 GBp 1460.00 GBp
December 2003 486.07 GBp 1543.00 GBp
November 2003 437.56 GBp 1389.00 GBp
October 2003 450.16 GBp 1429.00 GBp
September 2003 404.16 GBp 1283.00 GBp
August 2003 438.19 GBp 1391.00 GBp
July 2003 400.56 GBp 1290.00 GBp
June 2003 353.99 GBp 1140.00 GBp
May 2003 371.37 GBp 1196.00 GBp
April 2003 371.37 GBp 1196.00 GBp
March 2003 366.10 GBp 1179.00 GBp
February 2003 393.17 GBp 1285.00 GBp
January 2003 340.23 GBp 1112.00 GBp
December 2002 379.40 GBp 1240.00 GBp
November 2002 398.37 GBp 1302.00 GBp
October 2002 353.39 GBp 1155.00 GBp
September 2002 312.70 GBp 1022.00 GBp
August 2002 346.97 GBp 1134.00 GBp
July 2002 330.69 GBp 1100.00 GBp
June 2002 361.66 GBp 1203.00 GBp
May 2002 391.42 GBp 1302.00 GBp
April 2002 383.30 GBp 1275.00 GBp
March 2002 417.27 GBp 1388.00 GBp
February 2002 419.48 GBp 1422.00 GBp
January 2002 410.04 GBp 1390.00 GBp
December 2001 388.21 GBp 1316.00 GBp
November 2001 387.91 GBp 1315.00 GBp
October 2001 329.21 GBp 1116.00 GBp
September 2001 315.64 GBp 1070.00 GBp
August 2001 365.79 GBp 1240.00 GBp
July 2001 343.97 GBp 1180.00 GBp
June 2001 367.87 GBp 1262.00 GBp
May 2001 409.56 GBp 1405.00 GBp
April 2001 412.76 GBp 1416.00 GBp
March 2001 357.09 GBp 1225.00 GBp
February 2001 364.23 GBp 1275.00 GBp
January 2001 340.52 GBp 1192.00 GBp
December 2000 336.52 GBp 1178.00 GBp
November 2000 301.38 GBp 1055.00 GBp
October 2000 318.52 GBp 1115.00 GBp
September 2000 280.24 GBp 981.00 GBp
August 2000 313.95 GBp 1099.00 GBp
July 2000 302.79 GBp 1072.00 GBp
June 2000 305.05 GBp 1080.00 GBp
May 2000 278.78 GBp 987.00 GBp
April 2000 281.04 GBp 995.00 GBp
March 2000 297.28 GBp 1052.50 GBp
February 2000 258.48 GBp 938.00 GBp
January 2000 318.56 GBp 1156.00 GBp
December 1999 411.98 GBp 1495.00 GBp
November 1999 338.95 GBp 1230.00 GBp
October 1999 286.87 GBp 1041.00 GBp
September 1999 290.17 GBp 1053.00 GBp
August 1999 308.64 GBp 1120.00 GBp
July 1999 319.81 GBp 1170.50 GBp
June 1999 290.58 GBp 1063.50 GBp
May 1999 250.00 GBp 915.00 GBp
April 1999 296.59 GBp 1085.50 GBp
March 1999 234.84 GBp 859.50 GBp
February 1999 215.06 GBp 808.50 GBp
January 1999 194.71 GBp 732.00 GBp
December 1998 185.93 GBp 699.00 GBp
November 1998 188.86 GBp 710.00 GBp
October 1998 192.85 GBp 725.00 GBp
September 1998 186.60 GBp 701.50 GBp
August 1998 153.03 GBp 584.00 GBp
July 1998 180.28 GBp 688.00 GBp
June 1998 176.87 GBp 675.00 GBp
May 1998 200.58 GBp 765.50 GBp
April 1998 224.95 GBp 858.50 GBp
March 1998 210.15 GBp 802.00 GBp
February 1998 210.38 GBp 820.00 GBp
January 1998 200.63 GBp 782.00 GBp
December 1997 192.16 GBp 749.00 GBp
November 1997 183.44 GBp 715.00 GBp
October 1997 197.04 GBp 768.00 GBp
September 1997 254.12 GBp 990.50 GBp
August 1997 247.55 GBp 973.00 GBp
July 1997 251.49 GBp 988.50 GBp
June 1997 266.25 GBp 1046.50 GBp
May 1997 266.88 GBp 1049.00 GBp
April 1997 248.95 GBp 978.50 GBp
March 1997 245.13 GBp 963.50 GBp
February 1997 234.09 GBp 937.50 GBp
January 1997 227.22 GBp 910.00 GBp
December 1996 233.84 GBp 936.50 GBp
November 1996 249.94 GBp 1001.00 GBp
October 1996 245.32 GBp 982.50 GBp
September 1996 244.33 GBp 978.50 GBp
August 1996 235.84 GBp 953.00 GBp
July 1996 229.90 GBp 929.00 GBp
June 1996 235.84 GBp 953.00 GBp
May 1996 248.83 GBp 1005.50 GBp
April 1996 258.60 GBp 1045.00 GBp
March 1996 234.85 GBp 949.00 GBp
February 1996 225.44 GBp 911.00 GBp
January 1996 222.46 GBp 917.00 GBp
December 1995 227.07 GBp 936.00 GBp
November 1995 227.56 GBp 938.00 GBp
October 1995 212.27 GBp 875.00 GBp
September 1995 222.84 GBp 927.00 GBp
August 1995 209.86 GBp 873.00 GBp
July 1995 216.83 GBp 902.00 GBp
June 1995 197.12 GBp 820.00 GBp
May 1995 193.27 GBp 804.00 GBp
April 1995 189.91 GBp 790.00 GBp
March 1995 192.79 GBp 802.00 GBp
February 1995 173.40 GBp 736.50 GBp
January 1995 183.17 GBp 778.00 GBp
December 1994 194.71 GBp 827.00 GBp
November 1994 198.94 GBp 845.00 GBp
October 1994 202.24 GBp 859.00 GBp
September 1994 206.83 GBp 878.50 GBp
August 1994 206.21 GBp 883.00 GBp
July 1994 201.42 GBp 862.50 GBp
June 1994 192.66 GBp 825.00 GBp
May 1994 196.63 GBp 842.00 GBp
April 1994 198.03 GBp 848.00 GBp
March 1994 191.96 GBp 822.00 GBp
February 1994 197.53 GBp 853.00 GBp
January 1994 207.25 GBp 895.00 GBp
December 1993 188.03 GBp 812.00 GBp
November 1993 167.66 GBp 724.00 GBp
October 1993 158.16 GBp 683.00 GBp
September 1993 157.24 GBp 679.00 GBp
August 1993 171.48 GBp 740.50 GBp
July 1993 155.61 GBp 672.00 GBp
June 1993 156.08 GBp 674.00 GBp
May 1993 151.49 GBp 668.00 GBp
April 1993 147.18 GBp 649.00 GBp
March 1993 157.84 GBp 696.00 GBp
February 1993 148.66 GBp 669.00 GBp
January 1993 147.33 GBp 663.00 GBp
December 1992 151.88 GBp 683.50 GBp
November 1992 142.22 GBp 640.00 GBp
October 1992 140.00 GBp 630.00 GBp
September 1992 137.33 GBp 618.00 GBp
August 1992 111.11 GBp 500.00 GBp
July 1992 126.89 GBp 571.00 GBp
June 1992 138.89 GBp 625.00 GBp
May 1992 137.33 GBp 618.00 GBp
April 1992 138.44 GBp 623.00 GBp
March 1992 127.55 GBp 574.00 GBp
February 1992 122.66 GBp 552.00 GBp
January 1992 117.33 GBp 528.00 GBp
December 1991 104.89 GBp 472.00 GBp
November 1991 114.22 GBp 514.00 GBp
October 1991 122.44 GBp 551.00 GBp
September 1991 128.44 GBp 578.00 GBp
August 1991 132.22 GBp 595.00 GBp
July 1991 129.77 GBp 584.00 GBp
June 1991 122.44 GBp 551.00 GBp
May 1991 116.22 GBp 523.00 GBp
April 1991 120.89 GBp 544.00 GBp
March 1991 124.44 GBp 560.00 GBp
February 1991 117.77 GBp 530.00 GBp
January 1991 101.55 GBp 457.00 GBp
December 1990 100.22 GBp 451.00 GBp
November 1990 96.66 GBp 435.00 GBp
October 1990 91.55 GBp 412.00 GBp
September 1990 89.55 GBp 403.00 GBp
August 1990 104.44 GBp 470.00 GBp
July 1990 124.22 GBp 559.00 GBp
June 1990 127.11 GBp 572.00 GBp
May 1990 126.22 GBp 568.00 GBp
April 1990 115.55 GBp 520.00 GBp
March 1990 118.22 GBp 532.00 GBp
February 1990 113.77 GBp 512.00 GBp
January 1990 113.55 GBp 511.00 GBp
December 1989 129.11 GBp 581.00 GBp
November 1989 120.44 GBp 542.00 GBp
October 1989 112.00 GBp 504.00 GBp
September 1989 120.89 GBp 544.00 GBp
August 1989 123.77 GBp 557.00 GBp
July 1989 117.33 GBp 528.00 GBp
June 1989 108.66 GBp 489.00 GBp
May 1989 138.61 GBp 410.57 GBp
April 1989 146.97 GBp 435.36 GBp
March 1989 146.14 GBp 432.88 GBp
February 1989 142.51 GBp 422.14 GBp
January 1989 139.16 GBp 412.23 GBp
December 1988 116.02 GBp 343.66 GBp
November 1988 121.32 GBp 359.36 GBp
October 1988 122.15 GBp 361.83 GBp
September 1988 126.06 GBp 373.40 GBp
August 1988 118.25 GBp 350.27 GBp
July 1988 121.59 GBp 360.18 GBp

RIO.L

Price: 5017.00GBp

52 week price:
4328.44
6308.00

Dividend Yield: 6.76%

5-year range yield:
5.07%
15.42%

Forward Dividend Yield: 8.12%

Payout Ratio: 9843.96%

Payout Ratio Range:
20.27%
9843.96%

Dividend Per Share: 407.54 GBp

Earnings Per Share: 4.14 GBp

P/E Ratio: 13.02

Exchange: LSE

Sector: Basic Materials

Industry: Other Industrial Metals & Mining

Volume: 1.9 million

Market Capitalization: 79.4 billion

Average Dividend Frequency: 2

Years Paying Dividends: 32

DGR3: 18.50%

DGR5: 27.12%

DGR10: 21.86%

DGR20: 21.24%

Links: