Rio Tinto Group ( RIO) - Price History
Monthly price history for RIO (Rio Tinto Group)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $90.55 | $90.55 |
| June 2026 | $94.93 | $94.93 |
| May 2026 | $106.39 | $106.39 |
| April 2026 | $100.48 | $100.48 |
| March 2026 | $93.29 | $93.29 |
| February 2026 | $96.64 | $99.34 |
| January 2026 | $88.55 | $91.03 |
| December 2025 | $77.85 | $80.03 |
| November 2025 | $69.99 | $71.95 |
| October 2025 | $69.79 | $71.74 |
| September 2025 | $64.21 | $66.01 |
| August 2025 | $61.01 | $62.72 |
| July 2025 | $56.77 | $59.77 |
| June 2025 | $55.40 | $58.33 |
| May 2025 | $56.44 | $59.43 |
| April 2025 | $56.42 | $59.40 |
| March 2025 | $57.06 | $60.08 |
| February 2025 | $55.49 | $60.56 |
| January 2025 | $55.36 | $60.41 |
| December 2024 | $53.89 | $58.81 |
| November 2024 | $57.58 | $62.84 |
| October 2024 | $59.46 | $64.89 |
| September 2024 | $65.22 | $71.17 |
| August 2024 | $57.98 | $63.27 |
| July 2024 | $58.02 | $65.16 |
| June 2024 | $58.71 | $65.93 |
| May 2024 | $62.42 | $70.10 |
| April 2024 | $60.40 | $67.83 |
| March 2024 | $56.76 | $63.74 |
| February 2024 | $55.18 | $64.53 |
| January 2024 | $59.23 | $69.27 |
| December 2023 | $63.67 | $74.46 |
| November 2023 | $59.08 | $69.09 |
| October 2023 | $55.02 | $64.34 |
| September 2023 | $54.42 | $63.64 |
| August 2023 | $53.44 | $62.50 |
| July 2023 | $55.32 | $66.55 |
| June 2023 | $53.07 | $63.84 |
| May 2023 | $49.09 | $59.05 |
| April 2023 | $53.20 | $63.99 |
| March 2023 | $57.03 | $68.60 |
| February 2023 | $56.14 | $69.73 |
| January 2023 | $63.89 | $79.35 |
| December 2022 | $57.33 | $71.20 |
| November 2022 | $55.27 | $68.64 |
| October 2022 | $42.96 | $53.35 |
| September 2022 | $44.33 | $55.06 |
| August 2022 | $45.32 | $56.29 |
| July 2022 | $47.01 | $61.03 |
| June 2022 | $46.99 | $61 |
| May 2022 | $56.57 | $73.44 |
| April 2022 | $54.79 | $71.12 |
| March 2022 | $61.94 | $80.40 |
| February 2022 | $56.80 | $78.58 |
| January 2022 | $51.61 | $71.40 |
| December 2021 | $48.39 | $66.94 |
| November 2021 | $45.32 | $62.69 |
| October 2021 | $45.74 | $63.27 |
| September 2021 | $48.30 | $66.82 |
| August 2021 | $54.27 | $75.07 |
| July 2021 | $58.32 | $86.31 |
| June 2021 | $56.69 | $83.89 |
| May 2021 | $59.08 | $87.43 |
| April 2021 | $57.48 | $85.06 |
| March 2021 | $52.47 | $77.65 |
| February 2021 | $56.45 | $87.40 |
| January 2021 | $49.36 | $76.42 |
| December 2020 | $48.58 | $75.22 |
| November 2020 | $41.96 | $64.97 |
| October 2020 | $36.67 | $56.77 |
| September 2020 | $39 | $60.39 |
| August 2020 | $39.55 | $61.23 |
| July 2020 | $38.48 | $61.04 |
| June 2020 | $35.41 | $56.18 |
| May 2020 | $33.99 | $53.92 |
| April 2020 | $29.12 | $46.19 |
| March 2020 | $28.72 | $45.56 |
| February 2020 | $28.20 | $46.93 |
| January 2020 | $32.10 | $53.43 |
| December 2019 | $35.66 | $59.36 |
| November 2019 | $32.78 | $54.56 |
| October 2019 | $31.25 | $52.01 |
| September 2019 | $31.30 | $52.09 |
| August 2019 | $30.39 | $50.58 |
| July 2019 | $32.88 | $57.08 |
| June 2019 | $35.92 | $62.34 |
| May 2019 | $33.37 | $57.93 |
| April 2019 | $33.93 | $58.90 |
| March 2019 | $33.90 | $58.85 |
| February 2019 | $31.13 | $58.20 |
| January 2019 | $30.10 | $56.27 |
| December 2018 | $25.93 | $48.48 |
| November 2018 | $25.01 | $46.76 |
| October 2018 | $26.37 | $49.29 |
| September 2018 | $27.29 | $51.02 |
| August 2018 | $25.69 | $48.03 |
| July 2018 | $28.96 | $55.50 |
| June 2018 | $28.95 | $55.48 |
| May 2018 | $29.59 | $56.70 |
| April 2018 | $28.68 | $54.95 |
| March 2018 | $26.89 | $51.53 |
| February 2018 | $27.61 | $54.71 |
| January 2018 | $28.32 | $56.11 |
| December 2017 | $26.72 | $52.93 |
| November 2017 | $24.18 | $47.90 |
| October 2017 | $24.19 | $47.93 |
| September 2017 | $23.82 | $47.19 |
| August 2017 | $24.77 | $49.08 |
| July 2017 | $23.36 | $47.38 |
| June 2017 | $20.86 | $42.31 |
| May 2017 | $19.87 | $40.31 |
| April 2017 | $19.63 | $39.82 |
| March 2017 | $20.06 | $40.68 |
| February 2017 | $20.47 | $41.52 |
| January 2017 | $21.48 | $44.79 |
| December 2016 | $18.44 | $38.46 |
| November 2016 | $18.18 | $37.91 |
| October 2016 | $16.71 | $34.85 |
| September 2016 | $16.02 | $33.40 |
| August 2016 | $14.47 | $30.17 |
| July 2016 | $15.52 | $32.82 |
| June 2016 | $14.80 | $31.30 |
| May 2016 | $13.26 | $28.04 |
| April 2016 | $15.92 | $33.66 |
| March 2016 | $13.37 | $28.27 |
| February 2016 | $12.34 | $26.10 |
| January 2016 | $11.21 | $24.65 |
| December 2015 | $13.24 | $29.12 |
| November 2015 | $15.05 | $33.08 |
| October 2015 | $16.61 | $36.51 |
| September 2015 | $15.38 | $33.82 |
| August 2015 | $16.70 | $36.72 |
| July 2015 | $17.10 | $38.62 |
| June 2015 | $18.24 | $41.21 |
| May 2015 | $19.38 | $43.77 |
| April 2015 | $19.83 | $44.79 |
| March 2015 | $18.33 | $41.40 |
| February 2015 | $21.30 | $49.33 |
| January 2015 | $19.05 | $44.13 |
| December 2014 | $19.89 | $46.06 |
| November 2014 | $20.12 | $46.60 |
| October 2014 | $20.71 | $47.97 |
| September 2014 | $21.23 | $49.18 |
| August 2014 | $23.20 | $53.74 |
| July 2014 | $24.33 | $57.29 |
| June 2014 | $23.06 | $54.28 |
| May 2014 | $21.82 | $51.38 |
| April 2014 | $23.06 | $54.29 |
| March 2014 | $23.71 | $55.83 |
| February 2014 | $23.86 | $57.30 |
| January 2014 | $22.14 | $53.15 |
| December 2013 | $23.50 | $56.43 |
| November 2013 | $22.10 | $53.05 |
| October 2013 | $21.12 | $50.70 |
| September 2013 | $20.31 | $48.76 |
| August 2013 | $18.79 | $45.11 |
| July 2013 | $18.42 | $44.99 |
| June 2013 | $16.82 | $41.08 |
| May 2013 | $17.49 | $42.72 |
| April 2013 | $18.86 | $46.06 |
| March 2013 | $19.28 | $47.08 |
| February 2013 | $21.57 | $53.64 |
| January 2013 | $22.71 | $56.47 |
| December 2012 | $23.36 | $58.09 |
| November 2012 | $20.02 | $49.80 |
| October 2012 | $20.10 | $49.98 |
| September 2012 | $18.80 | $46.76 |
| August 2012 | $17.62 | $43.83 |
| July 2012 | $18.31 | $46.21 |
| June 2012 | $18.94 | $47.81 |
| May 2012 | $17.12 | $43.22 |
| April 2012 | $22.22 | $56.07 |
| March 2012 | $22.03 | $55.59 |
| February 2012 | $22.56 | $56.93 |
| January 2012 | $23.59 | $60.46 |
| December 2011 | $19.09 | $48.92 |
| November 2011 | $20.71 | $53.07 |
| October 2011 | $21.09 | $54.06 |
| September 2011 | $17.20 | $44.08 |
| August 2011 | $23.86 | $61.16 |
| July 2011 | $27.44 | $70.98 |
| June 2011 | $27.96 | $72.32 |
| May 2011 | $27.11 | $70.12 |
| April 2011 | $28.31 | $73.21 |
| March 2011 | $27.50 | $71.12 |
| February 2011 | $27.23 | $71.08 |
| January 2011 | $26.62 | $69.48 |
| December 2010 | $27.46 | $71.66 |
| November 2010 | $24.57 | $64.13 |
| October 2010 | $24.95 | $65.12 |
| September 2010 | $22.50 | $58.73 |
| August 2010 | $19.32 | $50.43 |
| July 2010 | $19.73 | $51.92 |
| June 2010 | $16.57 | $43.60 |
| May 2010 | $17.52 | $46.10 |
| April 2010 | $19.32 | $50.86 |
| March 2010 | $22.49 | $236.73 |
| February 2010 | $19.74 | $207.80 |
| January 2010 | $18.27 | $194.02 |
| December 2009 | $20.28 | $215.39 |
| November 2009 | $19.22 | $204.10 |
| October 2009 | $16.76 | $178.03 |
| September 2009 | $16.04 | $170.29 |
| August 2009 | $14.61 | $155.16 |
| July 2009 | $15.78 | $167.58 |
| June 2009 | $13.04 | $163.87 |
| May 2009 | $14.44 | $181.44 |
| April 2009 | $12.97 | $162.95 |
| March 2009 | $10.67 | $134.06 |
| February 2009 | $8.12 | $102 |
| January 2009 | $6.72 | $86.75 |
| December 2008 | $6.89 | $88.91 |
| November 2008 | $7.75 | $100 |
| October 2008 | $14.41 | $185.87 |
| September 2008 | $19.34 | $249.50 |
| August 2008 | $29.20 | $379.72 |
| July 2008 | $32.11 | $417.60 |
| June 2008 | $38.07 | $495 |
| May 2008 | $37.14 | $483 |
| April 2008 | $36.14 | $470 |
| March 2008 | $31.67 | $411.84 |
| February 2008 | $34.95 | $454.45 |
| January 2008 | $31.06 | $406.95 |
| December 2007 | $32.05 | $419.90 |
| November 2007 | $35.68 | $467.48 |
| October 2007 | $28.63 | $375 |
| September 2007 | $26.21 | $343.40 |
| August 2007 | $20.98 | $274.80 |
| July 2007 | $21.90 | $289.12 |
| June 2007 | $23.19 | $306.12 |
| May 2007 | $22.19 | $292.95 |
| April 2007 | $18.48 | $244 |
| March 2007 | $17.26 | $227.81 |
| February 2007 | $16.21 | $216.66 |
| January 2007 | $16.18 | $216.21 |
| December 2006 | $15.90 | $212.49 |
| November 2006 | $16.06 | $214.59 |
| October 2006 | $16.56 | $221.39 |
| September 2006 | $14.19 | $189.63 |
| August 2006 | $15.07 | $201.45 |
| July 2006 | $15.15 | $208.89 |
| June 2006 | $15.21 | $209.71 |
| May 2006 | $16.10 | $222 |
| April 2006 | $16.15 | $222.70 |
| March 2006 | $15.01 | $207 |
| February 2006 | $13.68 | $188.64 |
| January 2006 | $14.42 | $205.01 |
| December 2005 | $12.86 | $182.79 |
| November 2005 | $11.46 | $162.89 |
| October 2005 | $10.74 | $152.62 |
| September 2005 | $11.56 | $164.30 |
| August 2005 | $10.07 | $143.15 |
| July 2005 | $9.23 | $132.65 |
| June 2005 | $8.49 | $121.92 |
| May 2005 | $8.28 | $119.02 |
| April 2005 | $8.40 | $120.60 |
| March 2005 | $9.03 | $129.75 |
| February 2005 | $9.86 | $141.57 |
| January 2005 | $8.63 | $125.60 |
| December 2004 | $8.19 | $119.21 |
| November 2004 | $8.08 | $117.59 |
| October 2004 | $7.30 | $106.30 |
| September 2004 | $7.46 | $108.65 |
| August 2004 | $6.98 | $101.58 |
| July 2004 | $7.11 | $104.86 |
| June 2004 | $6.65 | $98.05 |
| May 2004 | $6.62 | $97.58 |
| April 2004 | $6.08 | $89.60 |
| March 2004 | $6.82 | $100.58 |
| February 2004 | $7.36 | $109.90 |
| January 2004 | $7.23 | $108 |
| December 2003 | $7.45 | $111.31 |
| November 2003 | $6.58 | $98.25 |
| October 2003 | $6.63 | $99.05 |
| September 2003 | $5.88 | $87.75 |
| August 2003 | $5.93 | $88.54 |
| July 2003 | $5.55 | $84.65 |
| June 2003 | $5.02 | $76.55 |
| May 2003 | $5.24 | $79.95 |
| April 2003 | $5.02 | $76.70 |
| March 2003 | $4.96 | $75.70 |
| February 2003 | $5.24 | $81.30 |
| January 2003 | $4.77 | $74.10 |
| December 2002 | $5.12 | $79.53 |
| November 2002 | $5.24 | $81.43 |
| October 2002 | $4.69 | $72.81 |
| September 2002 | $4.24 | $65.80 |
| August 2002 | $4.59 | $71.20 |
| July 2002 | $4.51 | $71.36 |
| June 2002 | $4.67 | $74 |
| May 2002 | $4.88 | $77.21 |
| April 2002 | $4.78 | $75.65 |
| March 2002 | $5.05 | $80 |
| February 2002 | $4.98 | $79.95 |
| January 2002 | $4.99 | $80.23 |
| December 2001 | $4.87 | $78.30 |
| November 2001 | $4.70 | $75.45 |
| October 2001 | $4.04 | $64.84 |
| September 2001 | $3.92 | $63 |
| August 2001 | $4.56 | $73.20 |
| July 2001 | $4.13 | $67.21 |
| June 2001 | $4.46 | $72.65 |
| May 2001 | $4.88 | $79.40 |
| April 2001 | $4.96 | $80.80 |
| March 2001 | $4.31 | $70.14 |
| February 2001 | $4.46 | $74.21 |
| January 2001 | $4.29 | $71.49 |
| December 2000 | $4.33 | $72.06 |
| November 2000 | $3.69 | $61.38 |
| October 2000 | $3.91 | $65.12 |
| September 2000 | $3.57 | $59.50 |
| August 2000 | $3.99 | $66.50 |
| July 2000 | $3.92 | $66 |
| June 2000 | $3.87 | $65.25 |
| May 2000 | $3.64 | $61.44 |
| April 2000 | $3.85 | $64.88 |
| March 2000 | $4.23 | $71.25 |
| February 2000 | $3.49 | $60.50 |
| January 2000 | $4.31 | $74.69 |
| December 1999 | $5.46 | $94.75 |
| November 1999 | $4.48 | $77.75 |
| October 1999 | $3.92 | $68 |
| September 1999 | $4.10 | $71 |
| August 1999 | $4.18 | $72.44 |
| July 1999 | $4.29 | $75.06 |
| June 1999 | $3.85 | $67.25 |
| May 1999 | $3.35 | $58.62 |
| April 1999 | $3.90 | $68.12 |
| March 1999 | $3.15 | $55 |
| February 1999 | $2.83 | $50.38 |
| January 1999 | $2.74 | $48.75 |
| December 1998 | $2.54 | $45.31 |
| November 1998 | $2.69 | $48 |
| October 1998 | $2.78 | $49.50 |
| September 1998 | $2.75 | $49 |
| August 1998 | $2.07 | $37.44 |
| July 1998 | $2.56 | $46.25 |
| June 1998 | $2.62 | $47.25 |
| May 1998 | $2.80 | $50.50 |
| April 1998 | $3.22 | $58.25 |
| March 1998 | $3.04 | $54.94 |
| February 1998 | $2.98 | $55.25 |
| January 1998 | $2.82 | $52.25 |
| December 1997 | $2.79 | $51.75 |
| November 1997 | $2.64 | $49 |
| October 1997 | $2.80 | $52 |
| September 1997 | $3.45 | $63.94 |
| August 1997 | $3.43 | $64.25 |
| July 1997 | $3.53 | $66.06 |
| June 1997 | $3.78 | $70.88 |
| May 1997 | $3.72 | $69.75 |
| April 1997 | $3.44 | $64.50 |
| March 1997 | $3.34 | $62.62 |
| February 1997 | $3.21 | $61.62 |
| January 1997 | $3.12 | $59.75 |
| December 1996 | $3.34 | $64 |
| November 1996 | $3.53 | $67.62 |
| October 1996 | $3.38 | $64.75 |
| September 1996 | $3.23 | $62 |
| August 1996 | $2.98 | $60.75 |
| July 1996 | $2.90 | $59.12 |
| June 1996 | $2.95 | $60.25 |
| May 1996 | $3.10 | $63.25 |
| April 1996 | $3.14 | $64.12 |
| March 1996 | $2.89 | $59 |
| February 1996 | $2.79 | $57 |
| January 1996 | $2.73 | $56.62 |
| December 1995 | $2.78 | $57.50 |
| November 1995 | $2.82 | $58.50 |
| October 1995 | $2.72 | $56.25 |
| September 1995 | $2.77 | $58.25 |
| August 1995 | $2.62 | $55.25 |
| July 1995 | $2.76 | $58.12 |
| June 1995 | $2.51 | $52.88 |
| May 1995 | $2.45 | $51.50 |
| April 1995 | $2.45 | $51.50 |
| March 1995 | $2.47 | $52 |
| February 1995 | $2.23 | $47.38 |
| January 1995 | $2.32 | $49.38 |
| December 1994 | $2.48 | $52.62 |
| November 1994 | $2.52 | $53.62 |
| October 1994 | $2.68 | $57 |
| September 1994 | $2.66 | $57.12 |
| August 1994 | $2.55 | $54.75 |
| July 1994 | $2.51 | $53.88 |
| June 1994 | $2.42 | $52 |
| May 1994 | $2.43 | $52.12 |
| April 1994 | $2.44 | $52.38 |
| March 1994 | $2.33 | $49.88 |
| February 1994 | $2.38 | $51.50 |
| January 1994 | $2.52 | $54.62 |
| December 1993 | $2.26 | $48.88 |
| November 1993 | $1.99 | $43.12 |
| October 1993 | $1.90 | $41.25 |
| September 1993 | $1.93 | $41.75 |
| August 1993 | $2.07 | $44.75 |
| July 1993 | $1.89 | $40.88 |
| June 1993 | $1.89 | $40.88 |
| May 1993 | $1.91 | $42.38 |
| April 1993 | $1.87 | $41.50 |
| March 1993 | $1.92 | $42.75 |
| February 1993 | $1.70 | $38.75 |
| January 1993 | $1.78 | $40.50 |
| December 1992 | $1.82 | $41.38 |
| November 1992 | $1.73 | $39.50 |
| October 1992 | $1.76 | $40 |
| September 1992 | $1.93 | $44 |
| August 1992 | $1.80 | $41.62 |
| July 1992 | $1.88 | $43.50 |
| June 1992 | $2.07 | $47.75 |
| May 1992 | $2 | $46.12 |
| April 1992 | $1.95 | $45 |
| March 1992 | $1.74 | $40.25 |
| February 1992 | $1.66 | $39.50 |
| January 1992 | $1.61 | $38.50 |
| December 1991 | $1.47 | $35 |
| November 1991 | $1.54 | $36.62 |
| October 1991 | $1.64 | $39.12 |
| September 1991 | $1.70 | $40.62 |
| August 1991 | $1.68 | $40.50 |
| July 1991 | $1.66 | $40 |
| June 1991 | $1.52 | $36.62 |
| May 1991 | $1.51 | $36.50 |
| April 1991 | $1.55 | $37.50 |
| March 1991 | $1.57 | $39 |
| February 1991 | $1.62 | $40.12 |
| January 1991 | $1.44 | $35.62 |
| December 1990 | $1.39 | $34.38 |
| November 1990 | $1.38 | $34.12 |
| October 1990 | $1.31 | $32.50 |
| September 1990 | $1.22 | $30.12 |
| August 1990 | $1.44 | $36.25 |
| July 1990 | $1.66 | $41.75 |
| June 1990 | $1.60 | $40.25 |
RIO
Price: $90.55
52 week price:
Dividend Yield: 4.26%
5-year range yield:
Forward Dividend Yield: 5.61%
Payout Ratio: 53.80%
Dividend Per Share: 5.08 USD
Earnings Per Share: 5.90 USD
P/E Ratio: 15.29
Exchange: NYQ
Sector: Basic Materials
Industry: Other Industrial Metals & Mining
Country: United Kingdom
Volume: 4.3 million
Ebitda: 15.2 billionMarket Capitalization: 153.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 5
DGR3: 30.00%