Rio Tinto Group ( RIO) - Price History
Monthly price history for RIO (Rio Tinto Group)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $103.27 | $103.27 |
| August 2026 | $102.50 | $102.50 |
| July 2026 | $94.77 | $96.85 |
| June 2026 | $92.89 | $94.93 |
| May 2026 | $104.10 | $106.39 |
| April 2026 | $98.32 | $100.48 |
| March 2026 | $91.28 | $93.29 |
| February 2026 | $94.56 | $99.34 |
| January 2026 | $86.65 | $91.03 |
| December 2025 | $76.18 | $80.03 |
| November 2025 | $68.49 | $71.95 |
| October 2025 | $68.29 | $71.74 |
| September 2025 | $62.83 | $66.01 |
| August 2025 | $59.70 | $62.72 |
| July 2025 | $55.55 | $59.77 |
| June 2025 | $54.21 | $58.33 |
| May 2025 | $55.23 | $59.43 |
| April 2025 | $55.20 | $59.40 |
| March 2025 | $55.84 | $60.08 |
| February 2025 | $54.30 | $60.56 |
| January 2025 | $54.17 | $60.41 |
| December 2024 | $52.73 | $58.81 |
| November 2024 | $56.35 | $62.84 |
| October 2024 | $58.18 | $64.89 |
| September 2024 | $63.82 | $71.17 |
| August 2024 | $56.73 | $63.27 |
| July 2024 | $56.78 | $65.16 |
| June 2024 | $57.45 | $65.93 |
| May 2024 | $61.08 | $70.10 |
| April 2024 | $59.10 | $67.83 |
| March 2024 | $55.54 | $63.74 |
| February 2024 | $53.99 | $64.53 |
| January 2024 | $57.96 | $69.27 |
| December 2023 | $62.30 | $74.46 |
| November 2023 | $57.81 | $69.09 |
| October 2023 | $53.83 | $64.34 |
| September 2023 | $53.25 | $63.64 |
| August 2023 | $52.29 | $62.50 |
| July 2023 | $54.14 | $66.55 |
| June 2023 | $51.93 | $63.84 |
| May 2023 | $48.03 | $59.05 |
| April 2023 | $52.05 | $63.99 |
| March 2023 | $55.80 | $68.60 |
| February 2023 | $54.94 | $69.73 |
| January 2023 | $62.52 | $79.35 |
| December 2022 | $56.10 | $71.20 |
| November 2022 | $54.08 | $68.64 |
| October 2022 | $42.03 | $53.35 |
| September 2022 | $43.38 | $55.06 |
| August 2022 | $44.35 | $56.29 |
| July 2022 | $46 | $61.03 |
| June 2022 | $45.98 | $61 |
| May 2022 | $55.36 | $73.44 |
| April 2022 | $53.61 | $71.12 |
| March 2022 | $60.60 | $80.40 |
| February 2022 | $55.58 | $78.58 |
| January 2022 | $50.50 | $71.40 |
| December 2021 | $47.35 | $66.94 |
| November 2021 | $44.34 | $62.69 |
| October 2021 | $44.75 | $63.27 |
| September 2021 | $47.26 | $66.82 |
| August 2021 | $53.10 | $75.07 |
| July 2021 | $57.07 | $86.31 |
| June 2021 | $55.47 | $83.89 |
| May 2021 | $57.81 | $87.43 |
| April 2021 | $56.25 | $85.06 |
| March 2021 | $51.35 | $77.65 |
| February 2021 | $55.24 | $87.40 |
| January 2021 | $48.30 | $76.42 |
| December 2020 | $47.54 | $75.22 |
| November 2020 | $41.06 | $64.97 |
| October 2020 | $35.88 | $56.77 |
| September 2020 | $38.17 | $60.39 |
| August 2020 | $38.70 | $61.23 |
| July 2020 | $37.65 | $61.04 |
| June 2020 | $34.65 | $56.18 |
| May 2020 | $33.26 | $53.92 |
| April 2020 | $28.49 | $46.19 |
| March 2020 | $28.10 | $45.56 |
| February 2020 | $27.59 | $46.93 |
| January 2020 | $31.41 | $53.43 |
| December 2019 | $34.90 | $59.36 |
| November 2019 | $32.08 | $54.56 |
| October 2019 | $30.58 | $52.01 |
| September 2019 | $30.62 | $52.09 |
| August 2019 | $29.74 | $50.58 |
| July 2019 | $32.18 | $57.08 |
| June 2019 | $35.14 | $62.34 |
| May 2019 | $32.66 | $57.93 |
| April 2019 | $33.20 | $58.90 |
| March 2019 | $33.18 | $58.85 |
| February 2019 | $30.46 | $58.20 |
| January 2019 | $29.45 | $56.27 |
| December 2018 | $25.38 | $48.48 |
| November 2018 | $24.48 | $46.76 |
| October 2018 | $25.80 | $49.29 |
| September 2018 | $26.71 | $51.02 |
| August 2018 | $25.14 | $48.03 |
| July 2018 | $28.34 | $55.50 |
| June 2018 | $28.33 | $55.48 |
| May 2018 | $28.95 | $56.70 |
| April 2018 | $28.06 | $54.95 |
| March 2018 | $26.31 | $51.53 |
| February 2018 | $27.02 | $54.71 |
| January 2018 | $27.71 | $56.11 |
| December 2017 | $26.14 | $52.93 |
| November 2017 | $23.66 | $47.90 |
| October 2017 | $23.67 | $47.93 |
| September 2017 | $23.31 | $47.19 |
| August 2017 | $24.24 | $49.08 |
| July 2017 | $22.86 | $47.38 |
| June 2017 | $20.41 | $42.31 |
| May 2017 | $19.45 | $40.31 |
| April 2017 | $19.21 | $39.82 |
| March 2017 | $19.62 | $40.68 |
| February 2017 | $20.03 | $41.52 |
| January 2017 | $21.02 | $44.79 |
| December 2016 | $18.05 | $38.46 |
| November 2016 | $17.79 | $37.91 |
| October 2016 | $16.35 | $34.85 |
| September 2016 | $15.67 | $33.40 |
| August 2016 | $14.16 | $30.17 |
| July 2016 | $15.19 | $32.82 |
| June 2016 | $14.49 | $31.30 |
| May 2016 | $12.98 | $28.04 |
| April 2016 | $15.58 | $33.66 |
| March 2016 | $13.08 | $28.27 |
| February 2016 | $12.08 | $26.10 |
| January 2016 | $10.97 | $24.65 |
| December 2015 | $12.96 | $29.12 |
| November 2015 | $14.72 | $33.08 |
| October 2015 | $16.25 | $36.51 |
| September 2015 | $15.05 | $33.82 |
| August 2015 | $16.34 | $36.72 |
| July 2015 | $16.73 | $38.62 |
| June 2015 | $17.85 | $41.21 |
| May 2015 | $18.96 | $43.77 |
| April 2015 | $19.40 | $44.79 |
| March 2015 | $17.94 | $41.40 |
| February 2015 | $20.84 | $49.33 |
| January 2015 | $18.64 | $44.13 |
| December 2014 | $19.46 | $46.06 |
| November 2014 | $19.69 | $46.60 |
| October 2014 | $20.26 | $47.97 |
| September 2014 | $20.78 | $49.18 |
| August 2014 | $22.70 | $53.74 |
| July 2014 | $23.81 | $57.29 |
| June 2014 | $22.56 | $54.28 |
| May 2014 | $21.35 | $51.38 |
| April 2014 | $22.56 | $54.29 |
| March 2014 | $23.20 | $55.83 |
| February 2014 | $23.35 | $57.30 |
| January 2014 | $21.66 | $53.15 |
| December 2013 | $23 | $56.43 |
| November 2013 | $21.62 | $53.05 |
| October 2013 | $20.66 | $50.70 |
| September 2013 | $19.87 | $48.76 |
| August 2013 | $18.38 | $45.11 |
| July 2013 | $18.03 | $44.99 |
| June 2013 | $16.46 | $41.08 |
| May 2013 | $17.12 | $42.72 |
| April 2013 | $18.46 | $46.06 |
| March 2013 | $18.86 | $47.08 |
| February 2013 | $21.10 | $53.64 |
| January 2013 | $22.22 | $56.47 |
| December 2012 | $22.86 | $58.09 |
| November 2012 | $19.59 | $49.80 |
| October 2012 | $19.66 | $49.98 |
| September 2012 | $18.40 | $46.76 |
| August 2012 | $17.24 | $43.83 |
| July 2012 | $17.92 | $46.21 |
| June 2012 | $18.54 | $47.81 |
| May 2012 | $16.76 | $43.22 |
| April 2012 | $21.74 | $56.07 |
| March 2012 | $21.55 | $55.59 |
| February 2012 | $22.07 | $56.93 |
| January 2012 | $23.08 | $60.46 |
| December 2011 | $18.68 | $48.92 |
| November 2011 | $20.26 | $53.07 |
| October 2011 | $20.64 | $54.06 |
| September 2011 | $16.83 | $44.08 |
| August 2011 | $23.35 | $61.16 |
| July 2011 | $26.86 | $70.98 |
| June 2011 | $27.36 | $72.32 |
| May 2011 | $26.53 | $70.12 |
| April 2011 | $27.70 | $73.21 |
| March 2011 | $26.91 | $71.12 |
| February 2011 | $26.65 | $71.08 |
| January 2011 | $26.05 | $69.48 |
| December 2010 | $26.87 | $71.66 |
| November 2010 | $24.04 | $64.13 |
| October 2010 | $24.41 | $65.12 |
| September 2010 | $22.02 | $58.73 |
| August 2010 | $18.91 | $50.43 |
| July 2010 | $19.30 | $51.92 |
| June 2010 | $16.21 | $43.60 |
| May 2010 | $17.14 | $46.10 |
| April 2010 | $18.91 | $50.86 |
| March 2010 | $22 | $236.73 |
| February 2010 | $19.32 | $207.80 |
| January 2010 | $17.88 | $194.02 |
| December 2009 | $19.85 | $215.39 |
| November 2009 | $18.81 | $204.10 |
| October 2009 | $16.40 | $178.03 |
| September 2009 | $15.69 | $170.29 |
| August 2009 | $14.30 | $155.16 |
| July 2009 | $15.44 | $167.58 |
| June 2009 | $12.76 | $163.87 |
| May 2009 | $14.13 | $181.44 |
| April 2009 | $12.69 | $162.95 |
| March 2009 | $10.44 | $134.06 |
| February 2009 | $7.94 | $102 |
| January 2009 | $6.58 | $86.75 |
| December 2008 | $6.74 | $88.91 |
| November 2008 | $7.58 | $100 |
| October 2008 | $14.10 | $185.87 |
| September 2008 | $18.93 | $249.50 |
| August 2008 | $28.57 | $379.72 |
| July 2008 | $31.42 | $417.60 |
| June 2008 | $37.25 | $495 |
| May 2008 | $36.34 | $483 |
| April 2008 | $35.37 | $470 |
| March 2008 | $30.99 | $411.84 |
| February 2008 | $34.20 | $454.45 |
| January 2008 | $30.40 | $406.95 |
| December 2007 | $31.36 | $419.90 |
| November 2007 | $34.92 | $467.48 |
| October 2007 | $28.01 | $375 |
| September 2007 | $25.65 | $343.40 |
| August 2007 | $20.53 | $274.80 |
| July 2007 | $21.43 | $289.12 |
| June 2007 | $22.69 | $306.12 |
| May 2007 | $21.71 | $292.95 |
| April 2007 | $18.08 | $244 |
| March 2007 | $16.88 | $227.81 |
| February 2007 | $15.86 | $216.66 |
| January 2007 | $15.83 | $216.21 |
| December 2006 | $15.56 | $212.49 |
| November 2006 | $15.71 | $214.59 |
| October 2006 | $16.21 | $221.39 |
| September 2006 | $13.88 | $189.63 |
| August 2006 | $14.75 | $201.45 |
| July 2006 | $14.82 | $208.89 |
| June 2006 | $14.88 | $209.71 |
| May 2006 | $15.75 | $222 |
| April 2006 | $15.80 | $222.70 |
| March 2006 | $14.69 | $207 |
| February 2006 | $13.38 | $188.64 |
| January 2006 | $14.11 | $205.01 |
| December 2005 | $12.58 | $182.79 |
| November 2005 | $11.21 | $162.89 |
| October 2005 | $10.51 | $152.62 |
| September 2005 | $11.31 | $164.30 |
| August 2005 | $9.86 | $143.15 |
| July 2005 | $9.04 | $132.65 |
| June 2005 | $8.30 | $121.92 |
| May 2005 | $8.11 | $119.02 |
| April 2005 | $8.22 | $120.60 |
| March 2005 | $8.84 | $129.75 |
| February 2005 | $9.64 | $141.57 |
| January 2005 | $8.44 | $125.60 |
| December 2004 | $8.01 | $119.21 |
| November 2004 | $7.90 | $117.59 |
| October 2004 | $7.14 | $106.30 |
| September 2004 | $7.30 | $108.65 |
| August 2004 | $6.83 | $101.58 |
| July 2004 | $6.96 | $104.86 |
| June 2004 | $6.51 | $98.05 |
| May 2004 | $6.48 | $97.58 |
| April 2004 | $5.95 | $89.60 |
| March 2004 | $6.68 | $100.58 |
| February 2004 | $7.20 | $109.90 |
| January 2004 | $7.08 | $108 |
| December 2003 | $7.29 | $111.31 |
| November 2003 | $6.44 | $98.25 |
| October 2003 | $6.49 | $99.05 |
| September 2003 | $5.75 | $87.75 |
| August 2003 | $5.80 | $88.54 |
| July 2003 | $5.43 | $84.65 |
| June 2003 | $4.91 | $76.55 |
| May 2003 | $5.13 | $79.95 |
| April 2003 | $4.92 | $76.70 |
| March 2003 | $4.85 | $75.70 |
| February 2003 | $5.12 | $81.30 |
| January 2003 | $4.67 | $74.10 |
| December 2002 | $5.01 | $79.53 |
| November 2002 | $5.13 | $81.43 |
| October 2002 | $4.59 | $72.81 |
| September 2002 | $4.15 | $65.80 |
| August 2002 | $4.49 | $71.20 |
| July 2002 | $4.41 | $71.36 |
| June 2002 | $4.57 | $74 |
| May 2002 | $4.77 | $77.21 |
| April 2002 | $4.67 | $75.65 |
| March 2002 | $4.94 | $80 |
| February 2002 | $4.87 | $79.95 |
| January 2002 | $4.88 | $80.23 |
| December 2001 | $4.77 | $78.30 |
| November 2001 | $4.59 | $75.45 |
| October 2001 | $3.95 | $64.84 |
| September 2001 | $3.84 | $63 |
| August 2001 | $4.46 | $73.20 |
| July 2001 | $4.04 | $67.21 |
| June 2001 | $4.36 | $72.65 |
| May 2001 | $4.77 | $79.40 |
| April 2001 | $4.86 | $80.80 |
| March 2001 | $4.22 | $70.14 |
| February 2001 | $4.36 | $74.21 |
| January 2001 | $4.20 | $71.49 |
| December 2000 | $4.24 | $72.06 |
| November 2000 | $3.61 | $61.38 |
| October 2000 | $3.83 | $65.12 |
| September 2000 | $3.50 | $59.50 |
| August 2000 | $3.91 | $66.50 |
| July 2000 | $3.83 | $66 |
| June 2000 | $3.79 | $65.25 |
| May 2000 | $3.57 | $61.44 |
| April 2000 | $3.77 | $64.88 |
| March 2000 | $4.14 | $71.25 |
| February 2000 | $3.42 | $60.50 |
| January 2000 | $4.22 | $74.69 |
| December 1999 | $5.35 | $94.75 |
| November 1999 | $4.39 | $77.75 |
| October 1999 | $3.84 | $68 |
| September 1999 | $4.01 | $71 |
| August 1999 | $4.09 | $72.44 |
| July 1999 | $4.20 | $75.06 |
| June 1999 | $3.76 | $67.25 |
| May 1999 | $3.28 | $58.62 |
| April 1999 | $3.81 | $68.12 |
| March 1999 | $3.08 | $55 |
| February 1999 | $2.77 | $50.38 |
| January 1999 | $2.68 | $48.75 |
| December 1998 | $2.49 | $45.31 |
| November 1998 | $2.64 | $48 |
| October 1998 | $2.72 | $49.50 |
| September 1998 | $2.69 | $49 |
| August 1998 | $2.03 | $37.44 |
| July 1998 | $2.50 | $46.25 |
| June 1998 | $2.56 | $47.25 |
| May 1998 | $2.74 | $50.50 |
| April 1998 | $3.16 | $58.25 |
| March 1998 | $2.98 | $54.94 |
| February 1998 | $2.92 | $55.25 |
| January 1998 | $2.76 | $52.25 |
| December 1997 | $2.73 | $51.75 |
| November 1997 | $2.59 | $49 |
| October 1997 | $2.74 | $52 |
| September 1997 | $3.38 | $63.94 |
| August 1997 | $3.36 | $64.25 |
| July 1997 | $3.45 | $66.06 |
| June 1997 | $3.70 | $70.88 |
| May 1997 | $3.64 | $69.75 |
| April 1997 | $3.37 | $64.50 |
| March 1997 | $3.27 | $62.62 |
| February 1997 | $3.14 | $61.62 |
| January 1997 | $3.05 | $59.75 |
| December 1996 | $3.27 | $64 |
| November 1996 | $3.45 | $67.62 |
| October 1996 | $3.30 | $64.75 |
| September 1996 | $3.16 | $62 |
| August 1996 | $2.91 | $60.75 |
| July 1996 | $2.84 | $59.12 |
| June 1996 | $2.89 | $60.25 |
| May 1996 | $3.03 | $63.25 |
| April 1996 | $3.08 | $64.12 |
| March 1996 | $2.83 | $59 |
| February 1996 | $2.73 | $57 |
| January 1996 | $2.67 | $56.62 |
| December 1995 | $2.72 | $57.50 |
| November 1995 | $2.76 | $58.50 |
| October 1995 | $2.66 | $56.25 |
| September 1995 | $2.71 | $58.25 |
| August 1995 | $2.57 | $55.25 |
| July 1995 | $2.70 | $58.12 |
| June 1995 | $2.46 | $52.88 |
| May 1995 | $2.39 | $51.50 |
| April 1995 | $2.39 | $51.50 |
| March 1995 | $2.42 | $52 |
| February 1995 | $2.18 | $47.38 |
| January 1995 | $2.27 | $49.38 |
| December 1994 | $2.42 | $52.62 |
| November 1994 | $2.47 | $53.62 |
| October 1994 | $2.62 | $57 |
| September 1994 | $2.61 | $57.12 |
| August 1994 | $2.50 | $54.75 |
| July 1994 | $2.46 | $53.88 |
| June 1994 | $2.37 | $52 |
| May 1994 | $2.38 | $52.12 |
| April 1994 | $2.39 | $52.38 |
| March 1994 | $2.28 | $49.88 |
| February 1994 | $2.33 | $51.50 |
| January 1994 | $2.47 | $54.62 |
| December 1993 | $2.21 | $48.88 |
| November 1993 | $1.95 | $43.12 |
| October 1993 | $1.86 | $41.25 |
| September 1993 | $1.89 | $41.75 |
| August 1993 | $2.02 | $44.75 |
| July 1993 | $1.85 | $40.88 |
| June 1993 | $1.85 | $40.88 |
| May 1993 | $1.87 | $42.38 |
| April 1993 | $1.83 | $41.50 |
| March 1993 | $1.88 | $42.75 |
| February 1993 | $1.66 | $38.75 |
| January 1993 | $1.74 | $40.50 |
| December 1992 | $1.78 | $41.38 |
| November 1992 | $1.70 | $39.50 |
| October 1992 | $1.72 | $40 |
| September 1992 | $1.89 | $44 |
| August 1992 | $1.76 | $41.62 |
| July 1992 | $1.84 | $43.50 |
| June 1992 | $2.02 | $47.75 |
| May 1992 | $1.95 | $46.12 |
| April 1992 | $1.90 | $45 |
| March 1992 | $1.70 | $40.25 |
| February 1992 | $1.62 | $39.50 |
| January 1992 | $1.58 | $38.50 |
| December 1991 | $1.44 | $35 |
| November 1991 | $1.50 | $36.62 |
| October 1991 | $1.60 | $39.12 |
| September 1991 | $1.67 | $40.62 |
| August 1991 | $1.64 | $40.50 |
| July 1991 | $1.62 | $40 |
| June 1991 | $1.48 | $36.62 |
| May 1991 | $1.48 | $36.50 |
| April 1991 | $1.52 | $37.50 |
| March 1991 | $1.54 | $39 |
| February 1991 | $1.58 | $40.12 |
| January 1991 | $1.41 | $35.62 |
| December 1990 | $1.36 | $34.38 |
| November 1990 | $1.35 | $34.12 |
| October 1990 | $1.28 | $32.50 |
| September 1990 | $1.19 | $30.12 |
| August 1990 | $1.41 | $36.25 |
| July 1990 | $1.62 | $41.75 |
| June 1990 | $1.56 | $40.25 |
RIO
Price: $103.27
52 week price:
Dividend Yield: 3.48%
5-year range yield:
Forward Dividend Yield: 4.09%
Payout Ratio: 53.80%
Payout Ratio Range:
Dividend Per Share: 4.22 USD
Earnings Per Share: 7.38 USD
P/E Ratio: 13.12
Exchange: NYQ
Sector: Basic Materials
Industry: Other Industrial Metals & Mining
Country: United Kingdom
Volume: 4.3 million
Ebitda: 15.2 billionMarket Capitalization: 167.8 billion
Average Dividend Frequency: 2
Years Paying Dividends: 39
DGR3: -15.76%
DGR5: 6.01%
DGR10: 10.88%
DGR20: 30.00%