Rio Tinto Plc - Price History
Monthly price history for RIO (Rio Tinto Plc)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $64.18 | $64.18 |
| March 2024 | $63.74 | $63.74 |
| February 2024 | $61.96 | $64.53 |
| January 2024 | $66.51 | $69.27 |
| December 2023 | $71.50 | $74.46 |
| November 2023 | $66.34 | $69.09 |
| October 2023 | $61.78 | $64.34 |
| September 2023 | $61.11 | $63.64 |
| August 2023 | $60.01 | $62.50 |
| July 2023 | $62.13 | $66.55 |
| June 2023 | $59.60 | $63.84 |
| May 2023 | $55.12 | $59.05 |
| April 2023 | $59.74 | $63.99 |
| March 2023 | $64.04 | $68.60 |
| February 2023 | $63.05 | $69.73 |
| January 2023 | $71.75 | $79.35 |
| December 2022 | $64.38 | $71.20 |
| November 2022 | $62.06 | $68.64 |
| October 2022 | $48.24 | $53.35 |
| September 2022 | $49.78 | $55.06 |
| August 2022 | $50.90 | $56.29 |
| July 2022 | $52.80 | $61.03 |
| June 2022 | $52.77 | $61 |
| May 2022 | $63.53 | $73.44 |
| April 2022 | $61.52 | $71.12 |
| March 2022 | $69.55 | $80.40 |
| February 2022 | $63.79 | $78.58 |
| January 2022 | $57.96 | $71.40 |
| December 2021 | $54.34 | $66.94 |
| November 2021 | $50.89 | $62.69 |
| October 2021 | $51.36 | $63.27 |
| September 2021 | $54.24 | $66.82 |
| August 2021 | $60.94 | $75.07 |
| July 2021 | $65.50 | $86.31 |
| June 2021 | $63.66 | $83.89 |
| May 2021 | $66.35 | $87.43 |
| April 2021 | $64.55 | $85.06 |
| March 2021 | $58.93 | $77.65 |
| February 2021 | $63.39 | $87.40 |
| January 2021 | $55.43 | $76.42 |
| December 2020 | $54.56 | $75.22 |
| November 2020 | $47.12 | $64.97 |
| October 2020 | $41.18 | $56.77 |
| September 2020 | $43.80 | $60.39 |
| August 2020 | $44.41 | $61.23 |
| July 2020 | $43.21 | $61.04 |
| June 2020 | $39.77 | $56.18 |
| May 2020 | $38.17 | $53.92 |
| April 2020 | $32.70 | $46.19 |
| March 2020 | $32.25 | $45.56 |
| February 2020 | $31.66 | $46.93 |
| January 2020 | $36.05 | $53.43 |
| December 2019 | $40.05 | $59.36 |
| November 2019 | $36.81 | $54.56 |
| October 2019 | $35.09 | $52.01 |
| September 2019 | $35.14 | $52.09 |
| August 2019 | $34.13 | $50.58 |
| July 2019 | $36.93 | $57.08 |
| June 2019 | $40.33 | $62.34 |
| May 2019 | $37.48 | $57.93 |
| April 2019 | $38.11 | $58.90 |
| March 2019 | $38.07 | $58.85 |
| February 2019 | $34.96 | $58.20 |
| January 2019 | $33.80 | $56.27 |
| December 2018 | $29.12 | $48.48 |
| November 2018 | $28.09 | $46.76 |
| October 2018 | $29.61 | $49.29 |
| September 2018 | $30.65 | $51.02 |
| August 2018 | $28.85 | $48.03 |
| July 2018 | $32.52 | $55.50 |
| June 2018 | $32.51 | $55.48 |
| May 2018 | $33.23 | $56.70 |
| April 2018 | $32.20 | $54.95 |
| March 2018 | $30.20 | $51.53 |
| February 2018 | $31.01 | $54.71 |
| January 2018 | $31.80 | $56.11 |
| December 2017 | $30 | $52.93 |
| November 2017 | $27.15 | $47.90 |
| October 2017 | $27.17 | $47.93 |
| September 2017 | $26.75 | $47.19 |
| August 2017 | $27.82 | $49.08 |
| July 2017 | $26.23 | $47.38 |
| June 2017 | $23.42 | $42.31 |
| May 2017 | $22.32 | $40.31 |
| April 2017 | $22.04 | $39.82 |
| March 2017 | $22.52 | $40.68 |
| February 2017 | $22.99 | $41.52 |
| January 2017 | $24.12 | $44.79 |
| December 2016 | $20.71 | $38.46 |
| November 2016 | $20.42 | $37.91 |
| October 2016 | $18.77 | $34.85 |
| September 2016 | $17.99 | $33.40 |
| August 2016 | $16.25 | $30.17 |
| July 2016 | $17.43 | $32.82 |
| June 2016 | $16.62 | $31.30 |
| May 2016 | $14.89 | $28.04 |
| April 2016 | $17.88 | $33.66 |
| March 2016 | $15.02 | $28.27 |
| February 2016 | $13.86 | $26.10 |
| January 2016 | $12.59 | $24.65 |
| December 2015 | $14.87 | $29.12 |
| November 2015 | $16.90 | $33.08 |
| October 2015 | $18.65 | $36.51 |
| September 2015 | $17.28 | $33.82 |
| August 2015 | $18.76 | $36.72 |
| July 2015 | $19.20 | $38.62 |
| June 2015 | $20.49 | $41.21 |
| May 2015 | $21.76 | $43.77 |
| April 2015 | $22.27 | $44.79 |
| March 2015 | $20.58 | $41.40 |
| February 2015 | $23.92 | $49.33 |
| January 2015 | $21.40 | $44.13 |
| December 2014 | $22.33 | $46.06 |
| November 2014 | $22.59 | $46.60 |
| October 2014 | $23.26 | $47.97 |
| September 2014 | $23.84 | $49.18 |
| August 2014 | $26.05 | $53.74 |
| July 2014 | $27.33 | $57.29 |
| June 2014 | $25.89 | $54.28 |
| May 2014 | $24.51 | $51.38 |
| April 2014 | $25.90 | $54.29 |
| March 2014 | $26.63 | $55.83 |
| February 2014 | $26.80 | $57.30 |
| January 2014 | $24.86 | $53.15 |
| December 2013 | $26.39 | $56.43 |
| November 2013 | $24.81 | $53.05 |
| October 2013 | $23.71 | $50.70 |
| September 2013 | $22.80 | $48.76 |
| August 2013 | $21.10 | $45.11 |
| July 2013 | $20.69 | $44.99 |
| June 2013 | $18.89 | $41.08 |
| May 2013 | $19.64 | $42.72 |
| April 2013 | $21.18 | $46.06 |
| March 2013 | $21.65 | $47.08 |
| February 2013 | $24.22 | $53.64 |
| January 2013 | $25.50 | $56.47 |
| December 2012 | $26.23 | $58.09 |
| November 2012 | $22.49 | $49.80 |
| October 2012 | $22.57 | $49.98 |
| September 2012 | $21.11 | $46.76 |
| August 2012 | $19.79 | $43.83 |
| July 2012 | $20.56 | $46.21 |
| June 2012 | $21.27 | $47.81 |
| May 2012 | $19.23 | $43.22 |
| April 2012 | $24.95 | $56.07 |
| March 2012 | $24.74 | $55.59 |
| February 2012 | $25.33 | $56.93 |
| January 2012 | $26.49 | $60.46 |
| December 2011 | $21.43 | $48.92 |
| November 2011 | $23.25 | $53.07 |
| October 2011 | $23.69 | $54.06 |
| September 2011 | $19.31 | $44.08 |
| August 2011 | $26.80 | $61.16 |
| July 2011 | $30.82 | $70.98 |
| June 2011 | $31.40 | $72.32 |
| May 2011 | $30.45 | $70.12 |
| April 2011 | $31.79 | $73.21 |
| March 2011 | $30.88 | $71.12 |
| February 2011 | $30.58 | $71.08 |
| January 2011 | $29.90 | $69.48 |
| December 2010 | $30.83 | $71.66 |
| November 2010 | $27.59 | $64.13 |
| October 2010 | $28.02 | $65.12 |
| September 2010 | $25.27 | $58.73 |
| August 2010 | $21.70 | $50.43 |
| July 2010 | $22.15 | $51.92 |
| June 2010 | $18.60 | $43.60 |
| May 2010 | $19.67 | $46.10 |
| April 2010 | $21.70 | $50.86 |
| March 2010 | $25.25 | $236.73 |
| February 2010 | $22.17 | $207.80 |
| January 2010 | $20.52 | $194.02 |
| December 2009 | $22.78 | $215.39 |
| November 2009 | $21.58 | $204.10 |
| October 2009 | $18.83 | $178.03 |
| September 2009 | $18.01 | $170.29 |
| August 2009 | $16.41 | $155.16 |
| July 2009 | $17.72 | $167.58 |
| June 2009 | $14.64 | $163.87 |
| May 2009 | $16.21 | $181.44 |
| April 2009 | $14.56 | $162.95 |
| March 2009 | $11.98 | $134.06 |
| February 2009 | $9.11 | $102 |
| January 2009 | $7.55 | $86.75 |
| December 2008 | $7.74 | $88.91 |
| November 2008 | $8.70 | $100 |
| October 2008 | $16.18 | $185.87 |
| September 2008 | $21.72 | $249.50 |
| August 2008 | $32.79 | $379.72 |
| July 2008 | $36.06 | $417.60 |
| June 2008 | $42.75 | $495 |
| May 2008 | $41.71 | $483 |
| April 2008 | $40.59 | $470 |
| March 2008 | $35.56 | $411.84 |
| February 2008 | $39.24 | $454.45 |
| January 2008 | $34.88 | $406.95 |
| December 2007 | $36 | $419.90 |
| November 2007 | $40.07 | $467.48 |
| October 2007 | $32.15 | $375 |
| September 2007 | $29.44 | $343.40 |
| August 2007 | $23.56 | $274.80 |
| July 2007 | $24.59 | $289.12 |
| June 2007 | $26.04 | $306.12 |
| May 2007 | $24.92 | $292.95 |
| April 2007 | $20.75 | $244 |
| March 2007 | $19.38 | $227.81 |
| February 2007 | $18.20 | $216.66 |
| January 2007 | $18.17 | $216.21 |
| December 2006 | $17.85 | $212.49 |
| November 2006 | $18.03 | $214.59 |
| October 2006 | $18.60 | $221.39 |
| September 2006 | $15.93 | $189.63 |
| August 2006 | $16.93 | $201.45 |
| July 2006 | $17.42 | $208.89 |
| June 2006 | $17.48 | $209.71 |
| May 2006 | $18.51 | $222 |
| April 2006 | $18.57 | $222.70 |
| March 2006 | $17.26 | $207 |
| February 2006 | $15.73 | $188.64 |
| January 2006 | $16.58 | $205.01 |
| December 2005 | $14.79 | $182.79 |
| November 2005 | $13.18 | $162.89 |
| October 2005 | $12.35 | $152.62 |
| September 2005 | $13.29 | $164.30 |
| August 2005 | $11.58 | $143.15 |
| July 2005 | $10.62 | $132.65 |
| June 2005 | $9.76 | $121.92 |
| May 2005 | $9.53 | $119.02 |
| April 2005 | $9.65 | $120.60 |
| March 2005 | $10.38 | $129.75 |
| February 2005 | $11.33 | $141.57 |
| January 2005 | $9.92 | $125.60 |
| December 2004 | $9.41 | $119.21 |
| November 2004 | $9.29 | $117.59 |
| October 2004 | $8.40 | $106.30 |
| September 2004 | $8.58 | $108.65 |
| August 2004 | $8.02 | $101.58 |
| July 2004 | $8.18 | $104.87 |
| June 2004 | $7.65 | $98.05 |
| May 2004 | $7.61 | $97.58 |
| April 2004 | $6.99 | $89.60 |
| March 2004 | $7.84 | $100.58 |
| February 2004 | $8.46 | $109.90 |
| January 2004 | $8.31 | $108 |
| December 2003 | $8.57 | $111.31 |
| November 2003 | $7.56 | $98.25 |
| October 2003 | $7.62 | $99.05 |
| September 2003 | $6.76 | $87.75 |
| August 2003 | $6.82 | $88.54 |
| July 2003 | $6.38 | $84.65 |
| June 2003 | $5.77 | $76.55 |
| May 2003 | $6.02 | $79.95 |
| April 2003 | $5.78 | $76.70 |
| March 2003 | $5.70 | $75.70 |
| February 2003 | $6.02 | $81.30 |
| January 2003 | $5.49 | $74.10 |
| December 2002 | $5.89 | $79.53 |
| November 2002 | $6.03 | $81.43 |
| October 2002 | $5.39 | $72.81 |
| September 2002 | $4.87 | $65.80 |
| August 2002 | $5.27 | $71.20 |
| July 2002 | $5.18 | $71.36 |
| June 2002 | $5.37 | $74 |
| May 2002 | $5.60 | $77.21 |
| April 2002 | $5.49 | $75.65 |
| March 2002 | $5.81 | $80 |
| February 2002 | $5.72 | $79.95 |
| January 2002 | $5.74 | $80.23 |
| December 2001 | $5.60 | $78.30 |
| November 2001 | $5.40 | $75.45 |
| October 2001 | $4.64 | $64.84 |
| September 2001 | $4.51 | $63 |
| August 2001 | $5.24 | $73.20 |
| July 2001 | $4.74 | $67.21 |
| June 2001 | $5.13 | $72.65 |
| May 2001 | $5.61 | $79.40 |
| April 2001 | $5.70 | $80.80 |
| March 2001 | $4.95 | $70.14 |
| February 2001 | $5.12 | $74.21 |
| January 2001 | $4.94 | $71.49 |
| December 2000 | $4.98 | $72.06 |
| November 2000 | $4.24 | $61.38 |
| October 2000 | $4.50 | $65.12 |
| September 2000 | $4.11 | $59.50 |
| August 2000 | $4.59 | $66.50 |
| July 2000 | $4.50 | $66 |
| June 2000 | $4.45 | $65.25 |
| May 2000 | $4.19 | $61.44 |
| April 2000 | $4.43 | $64.88 |
| March 2000 | $4.86 | $71.25 |
| February 2000 | $4.01 | $60.50 |
| January 2000 | $4.95 | $74.69 |
| December 1999 | $6.28 | $94.75 |
| November 1999 | $5.16 | $77.75 |
| October 1999 | $4.51 | $68 |
| September 1999 | $4.71 | $71 |
| August 1999 | $4.80 | $72.44 |
| July 1999 | $4.94 | $75.06 |
| June 1999 | $4.42 | $67.25 |
| May 1999 | $3.86 | $58.62 |
| April 1999 | $4.48 | $68.12 |
| March 1999 | $3.62 | $55 |
| February 1999 | $3.25 | $50.38 |
| January 1999 | $3.15 | $48.75 |
| December 1998 | $2.92 | $45.31 |
| November 1998 | $3.10 | $48 |
| October 1998 | $3.19 | $49.50 |
| September 1998 | $3.16 | $49 |
| August 1998 | $2.38 | $37.44 |
| July 1998 | $2.94 | $46.25 |
| June 1998 | $3.01 | $47.25 |
| May 1998 | $3.21 | $50.50 |
| April 1998 | $3.71 | $58.25 |
| March 1998 | $3.50 | $54.94 |
| February 1998 | $3.43 | $55.25 |
| January 1998 | $3.24 | $52.25 |
| December 1997 | $3.21 | $51.75 |
| November 1997 | $3.04 | $49 |
| October 1997 | $3.22 | $52 |
| September 1997 | $3.97 | $63.94 |
| August 1997 | $3.94 | $64.25 |
| July 1997 | $4.06 | $66.06 |
| June 1997 | $4.35 | $70.88 |
| May 1997 | $4.28 | $69.75 |
| April 1997 | $3.96 | $64.50 |
| March 1997 | $3.84 | $62.62 |
| February 1997 | $3.70 | $61.62 |
| January 1997 | $3.58 | $59.75 |
| December 1996 | $3.84 | $64 |
| November 1996 | $4.06 | $67.62 |
| October 1996 | $3.88 | $64.75 |
| September 1996 | $3.72 | $62 |
| August 1996 | $3.58 | $60.75 |
| July 1996 | $3.48 | $59.12 |
| June 1996 | $3.55 | $60.25 |
| May 1996 | $3.73 | $63.25 |
| April 1996 | $3.78 | $64.12 |
| March 1996 | $3.48 | $59 |
| February 1996 | $3.36 | $57 |
| January 1996 | $3.29 | $56.62 |
| December 1995 | $3.34 | $57.50 |
| November 1995 | $3.40 | $58.50 |
| October 1995 | $3.26 | $56.25 |
| September 1995 | $3.33 | $58.25 |
| August 1995 | $3.16 | $55.25 |
| July 1995 | $3.32 | $58.12 |
| June 1995 | $3.02 | $52.88 |
| May 1995 | $2.94 | $51.50 |
| April 1995 | $2.94 | $51.50 |
| March 1995 | $2.97 | $52 |
| February 1995 | $2.68 | $47.38 |
| January 1995 | $2.80 | $49.38 |
| December 1994 | $2.98 | $52.62 |
| November 1994 | $3.04 | $53.62 |
| October 1994 | $3.23 | $57 |
| September 1994 | $3.20 | $57.12 |
| August 1994 | $3.07 | $54.75 |
| July 1994 | $3.02 | $53.88 |
| June 1994 | $2.92 | $52 |
| May 1994 | $2.92 | $52.12 |
| April 1994 | $2.94 | $52.38 |
| March 1994 | $2.80 | $49.88 |
| February 1994 | $2.86 | $51.50 |
| January 1994 | $3.03 | $54.62 |
| December 1993 | $2.72 | $48.88 |
| November 1993 | $2.40 | $43.12 |
| October 1993 | $2.29 | $41.25 |
| September 1993 | $2.32 | $41.75 |
| August 1993 | $2.49 | $44.75 |
| July 1993 | $2.27 | $40.88 |
| June 1993 | $2.27 | $40.88 |
| May 1993 | $2.29 | $42.38 |
| April 1993 | $2.25 | $41.50 |
| March 1993 | $2.31 | $42.75 |
| February 1993 | $2.05 | $38.75 |
| January 1993 | $2.14 | $40.50 |
| December 1992 | $2.18 | $41.38 |
| November 1992 | $2.08 | $39.50 |
| October 1992 | $2.11 | $40 |
| September 1992 | $2.32 | $44 |
| August 1992 | $2.17 | $41.62 |
| July 1992 | $2.26 | $43.50 |
| June 1992 | $2.48 | $47.75 |
| May 1992 | $2.40 | $46.12 |
| April 1992 | $2.34 | $45 |
| March 1992 | $2.10 | $40.25 |
| February 1992 | $1.99 | $39.50 |
| January 1992 | $1.94 | $38.50 |
| December 1991 | $1.76 | $35 |
| November 1991 | $1.85 | $36.62 |
| October 1991 | $1.97 | $39.12 |
| September 1991 | $2.05 | $40.62 |
| August 1991 | $2.02 | $40.50 |
| July 1991 | $1.99 | $40 |
| June 1991 | $1.82 | $36.62 |
| May 1991 | $1.82 | $36.50 |
| April 1991 | $1.87 | $37.50 |
| March 1991 | $1.89 | $39 |
| February 1991 | $1.95 | $40.12 |
| January 1991 | $1.73 | $35.62 |
| December 1990 | $1.67 | $34.38 |
| November 1990 | $1.66 | $34.12 |
| October 1990 | $1.58 | $32.50 |
| September 1990 | $1.46 | $30.12 |
| August 1990 | $1.73 | $36.25 |
| July 1990 | $1.99 | $41.75 |
| June 1990 | $1.92 | $40.25 |
RIO
Price: $67.20
52 week price:
Dividend Yield: 0.07%
5-year range yield:
Forward Dividend Yield: 7.68%
Payout Ratio: 97.91%
Payout Ratio Range:
Dividend Per Share: 5.16 USD
Earnings Per Share: 6.17 USD
P/E Ratio: 12.93
Exchange: NYQ
Sector: Basic Materials
Industry: Other Industrial Metals & Mining
Volume: 4.3 million
Ebitda: 15.2 billionMarket Capitalization: 104.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 3