Rio Tinto PLC CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 18,250.00 | 18,290.00 | 18,050.00 | 18,200.00 | 18,200.00 | 3,230 |
| 2026-10-16 | 18,300.00 | 18,600.00 | 18,210.00 | 18,280.00 | 18,280.00 | 5,853 |
| 2026-10-15 | 18,060.00 | 18,330.00 | 17,900.00 | 18,220.00 | 18,220.00 | 12,793 |
| 2026-10-14 | 18,590.00 | 18,590.00 | 18,340.00 | 18,450.00 | 18,450.00 | 3,381 |
| 2026-10-13 | 19,150.00 | 19,150.00 | 18,680.00 | 18,800.00 | 18,800.00 | 5,531 |
| 2026-10-09 | 19,000.00 | 19,150.00 | 18,870.00 | 19,120.00 | 19,120.00 | 2,423 |
| 2026-10-08 | 18,660.00 | 18,890.00 | 18,600.00 | 18,880.00 | 18,880.00 | 6,285 |
| 2026-10-07 | 18,880.00 | 18,880.00 | 18,700.00 | 18,780.00 | 18,780.00 | 5,912 |
| 2026-10-06 | 19,200.00 | 19,380.00 | 18,920.00 | 19,340.00 | 19,340.00 | 16,328 |
| 2026-10-05 | 19,200.00 | 19,350.00 | 18,950.00 | 19,260.00 | 19,260.00 | 14,624 |
| 2026-10-02 | 18,850.00 | 19,170.00 | 18,850.00 | 19,170.00 | 19,170.00 | 6,123 |
| 2026-10-01 | 18,700.00 | 18,870.00 | 18,530.00 | 18,840.00 | 18,840.00 | 5,823 |
| 2026-09-30 | 19,240.00 | 19,550.00 | 17,900.00 | 18,710.00 | 18,710.00 | 2,982 |
| 2026-09-29 | 19,040.00 | 19,110.00 | 18,900.00 | 19,050.00 | 19,050.00 | 3,566 |
| 2026-09-28 | 18,980.00 | 19,210.00 | 18,860.00 | 19,080.00 | 19,080.00 | 4,917 |
| 2026-09-25 | 18,900.00 | 19,210.00 | 18,900.00 | 19,130.00 | 19,130.00 | 9,266 |
| 2026-09-24 | 19,070.00 | 19,100.00 | 18,830.00 | 19,040.00 | 19,040.00 | 4,721 |
| 2026-09-23 | 19,270.00 | 19,270.00 | 19,000.00 | 19,110.00 | 19,110.00 | 2,864 |
| 2026-09-22 | 19,280.00 | 19,600.00 | 19,270.00 | 19,520.00 | 19,520.00 | 4,076 |
| 2026-09-21 | 19,530.00 | 19,600.00 | 19,320.00 | 19,400.00 | 19,400.00 | 6,664 |
| 2026-09-18 | 19,490.00 | 19,490.00 | 19,270.00 | 19,460.00 | 19,460.00 | 3,222 |
| 2026-09-17 | 19,460.00 | 19,660.00 | 19,340.00 | 19,520.00 | 19,520.00 | 1,718 |
| 2026-09-16 | 19,400.00 | 19,580.00 | 19,000.00 | 19,120.00 | 19,120.00 | 12,525 |
| 2026-09-15 | 19,680.00 | 19,680.00 | 19,230.00 | 19,400.00 | 19,400.00 | 5,845 |
| 2026-09-14 | 19,450.00 | 19,630.00 | 19,290.00 | 19,500.00 | 19,500.00 | 4,587 |
| 2026-09-11 | 19,950.00 | 20,050.00 | 19,650.00 | 19,910.00 | 19,910.00 | 2,966 |
| 2026-09-10 | 20,020.00 | 20,020.00 | 19,680.00 | 19,850.00 | 19,850.00 | 3,673 |
| 2026-09-09 | 20,770.00 | 20,820.00 | 20,530.00 | 20,650.00 | 20,650.00 | 4,333 |
| 2026-09-08 | 20,970.00 | 21,010.00 | 20,640.00 | 20,660.00 | 20,660.00 | 5,545 |
| 2026-09-07 | 21,190.00 | 21,850.00 | 20,490.00 | 20,740.00 | 20,740.00 | 1,204 |
| 2026-09-04 | 20,260.00 | 20,580.00 | 20,250.00 | 20,430.00 | 20,430.00 | 2,780 |
| 2026-09-03 | 20,850.00 | 20,850.00 | 20,330.00 | 20,400.00 | 20,400.00 | 2,554 |
| 2026-09-02 | 20,580.00 | 20,590.00 | 20,290.00 | 20,430.00 | 20,430.00 | 3,296 |
| 2026-09-01 | 20,470.00 | 20,700.00 | 20,200.00 | 20,240.00 | 20,240.00 | 3,113 |
| 2026-08-31 | 20,780.00 | 20,920.00 | 20,430.00 | 20,440.00 | 20,440.00 | 4,648 |
| 2026-08-28 | 21,140.00 | 21,150.00 | 20,650.00 | 20,730.00 | 20,730.00 | 3,178 |
| 2026-08-27 | 20,960.00 | 21,020.00 | 20,680.00 | 20,980.00 | 20,980.00 | 3,315 |
| 2026-08-26 | 21,230.00 | 21,350.00 | 20,950.00 | 21,010.00 | 21,010.00 | 13,403 |
| 2026-08-25 | 21,040.00 | 21,360.00 | 20,970.00 | 21,320.00 | 21,320.00 | 5,634 |
| 2026-08-24 | 20,950.00 | 21,150.00 | 20,780.00 | 20,960.00 | 20,960.00 | 5,251 |
| 2026-08-21 | 20,640.00 | 20,990.00 | 20,600.00 | 20,980.00 | 20,980.00 | 9,401 |
| 2026-08-20 | 19,680.00 | 20,300.00 | 19,680.00 | 20,220.00 | 20,220.00 | 16,449 |
| 2026-08-19 | 19,600.00 | 19,980.00 | 19,540.00 | 19,770.00 | 19,770.00 | 4,191 |
| 2026-08-18 | 19,020.00 | 19,200.00 | 18,920.00 | 19,040.00 | 19,040.00 | 9,749 |
| 2026-08-17 | 18,810.00 | 18,810.00 | 18,810.00 | 18,810.00 | 18,810.00 | 0 |
| 2026-08-14 | 19,090.00 | 19,130.00 | 18,800.00 | 18,810.00 | 18,810.00 | 5,179 |
| 2026-08-13 | 19,770.00 | 19,770.00 | 19,390.00 | 19,390.00 | 19,389.74 | 3,583 |
| 2026-08-12 | 20,260.00 | 20,300.00 | 20,010.00 | 20,040.00 | 20,039.73 | 9,994 |
| 2026-08-11 | 20,230.00 | 20,280.00 | 19,880.00 | 19,960.00 | 19,959.73 | 9,819 |
| 2026-08-10 | 20,040.00 | 20,040.00 | 20,040.00 | 20,040.00 | 19,634.52 | 7,541 |
| 2026-08-07 | 20,030.00 | 20,120.00 | 19,850.00 | 20,040.00 | 19,634.52 | 5,842 |
| 2026-08-06 | 19,660.00 | 19,900.00 | 19,600.00 | 19,610.00 | 19,213.22 | 7,043 |
| 2026-08-05 | 19,760.00 | 20,020.00 | 19,760.00 | 19,970.00 | 19,565.94 | 11,862 |
| 2026-08-04 | 19,420.00 | 19,670.00 | 19,410.00 | 19,500.00 | 19,105.45 | 7,047 |
| 2026-08-03 | 18,800.00 | 18,960.00 | 18,730.00 | 18,890.00 | 18,507.79 | 4,720 |
| 2026-07-31 | 19,010.00 | 19,130.00 | 18,800.00 | 19,100.00 | 18,713.54 | 4,255 |
| 2026-07-30 | 19,060.00 | 19,190.00 | 18,860.00 | 19,060.00 | 18,674.35 | 9,198 |
| 2026-07-29 | 18,500.00 | 18,850.00 | 18,270.00 | 18,570.00 | 18,194.26 | 14,646 |
| 2026-07-28 | 18,160.00 | 18,450.00 | 18,010.00 | 18,320.00 | 17,949.32 | 5,242 |
| 2026-07-27 | 18,300.00 | 18,390.00 | 18,150.00 | 18,360.00 | 17,988.51 | 6,630 |
Page 1 of 3 · 130 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 400.2406 GBP |
| 2026-03-06 | 481.8062 GBP |
| 2025-08-14 | 280.7375 GBP |
| 2025-03-07 | 426.7969 GBP |
| 2024-08-16 | 335.7469 GBP |
| 2024-03-07 | 489.3937 GBP |
| 2023-08-10 | 671.4937 GBP |
| 2023-03-09 | 853.5938 GBP |
| 2022-08-11 | 1,012.9313 GBP |
| 2022-03-10 | 1,817.2062 GBP |
| 2021-08-12 | 2,128.2937 GBP |
| 2021-03-04 | 1,525.0875 GBP |
| 2020-08-06 | 588.0313 GBP |
| 2020-03-06 | 876.3562 GBP |
| 2019-08-08 | 572.8563 GBP |
| 2019-03-07 | 682.8750 GBP |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.