Rio Tinto PLC CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 10,250.00 | 10,275.00 | 10,150.00 | 10,275.00 | 9,127.43 | 1,693 |
| 2024-08-20 | 10,050.00 | 10,175.00 | 9,980.00 | 10,025.00 | 8,905.35 | 1,693 |
| 2024-08-19 | 9,930.00 | 10,225.00 | 9,920.00 | 10,075.00 | 8,949.77 | 5,226 |
| 2024-08-16 | 9,790.00 | 9,980.00 | 9,670.00 | 9,900.00 | 8,794.31 | 5,673 |
| 2024-08-15 | 9,900.00 | 10,075.00 | 9,830.00 | 10,025.00 | 8,613.00 | 6,593 |
| 2024-08-14 | 10,075.00 | 10,075.00 | 9,800.00 | 9,910.00 | 8,514.20 | 3,271 |
| 2024-08-13 | 10,150.00 | 10,225.00 | 10,025.00 | 10,150.00 | 8,720.40 | 2,084 |
| 2024-08-12 | 10,325.00 | 10,325.00 | 10,150.00 | 10,175.00 | 8,741.87 | 2,972 |
| 2024-08-09 | 10,375.00 | 10,375.00 | 10,175.00 | 10,300.00 | 8,849.27 | 1,295 |
| 2024-08-08 | 10,350.00 | 10,475.00 | 10,300.00 | 10,375.00 | 8,913.70 | 2,451 |
| 2024-08-07 | 10,400.00 | 10,575.00 | 10,325.00 | 10,325.00 | 8,870.75 | 1,482 |
| 2024-08-06 | 10,550.00 | 10,600.00 | 10,400.00 | 10,525.00 | 9,042.58 | 1,953 |
| 2024-08-05 | 10,250.00 | 10,650.00 | 10,200.00 | 10,525.00 | 9,042.58 | 2,642 |
| 2024-08-02 | 10,500.00 | 10,525.00 | 10,300.00 | 10,450.00 | 8,978.14 | 2,433 |
| 2024-08-01 | 10,425.00 | 10,575.00 | 10,300.00 | 10,350.00 | 8,892.23 | 2,191 |
| 2024-07-31 | 10,075.00 | 10,525.00 | 10,050.00 | 10,450.00 | 8,978.14 | 87 |
| 2024-07-30 | 10,400.00 | 10,400.00 | 10,000.00 | 10,000.00 | 8,591.52 | 2,352 |
| 2024-07-29 | 10,800.00 | 10,800.00 | 10,400.00 | 10,425.00 | 8,956.66 | 2,141 |
| 2024-07-26 | 10,725.00 | 10,850.00 | 10,625.00 | 10,725.00 | 9,214.41 | 1,963 |
| 2024-07-25 | 10,500.00 | 10,800.00 | 10,500.00 | 10,725.00 | 9,214.41 | 1,975 |
| 2024-07-24 | 10,650.00 | 10,725.00 | 10,575.00 | 10,600.00 | 9,107.01 | 2,220 |
| 2024-07-23 | 10,775.00 | 10,775.00 | 10,475.00 | 10,575.00 | 9,085.54 | 4,583 |
| 2024-07-22 | 10,550.00 | 10,750.00 | 10,550.00 | 10,675.00 | 9,171.45 | 3,058 |
| 2024-07-19 | 10,500.00 | 10,675.00 | 10,500.00 | 10,650.00 | 9,149.97 | 1,860 |
| 2024-07-18 | 10,800.00 | 10,900.00 | 10,575.00 | 10,600.00 | 9,107.01 | 2,326 |
| 2024-07-17 | 10,775.00 | 10,875.00 | 10,600.00 | 10,775.00 | 9,257.37 | 1,561 |
| 2024-07-16 | 11,200.00 | 11,200.00 | 10,125.00 | 10,650.00 | 9,149.97 | 16,105 |
| 2024-07-15 | 12,300.00 | 12,300.00 | 11,025.00 | 11,075.00 | 9,515.11 | 3,026 |
| 2024-07-12 | 12,200.00 | 12,350.00 | 12,100.00 | 12,275.00 | 10,546.09 | 9,076 |
| 2024-07-11 | 12,025.00 | 12,075.00 | 11,750.00 | 12,050.00 | 10,352.78 | 8,480 |
| 2024-07-10 | 11,700.00 | 11,775.00 | 11,450.00 | 11,750.00 | 10,095.04 | 2,533 |
| 2024-07-08 | 12,000.00 | 12,000.00 | 11,554.50 | 11,658.50 | 10,016.43 | 3,254 |
| 2024-07-05 | 12,594.00 | 12,594.00 | 11,698.00 | 11,822.50 | 10,157.33 | 7,688 |
| 2024-07-04 | 12,365.00 | 12,600.00 | 11,500.00 | 12,594.00 | 10,820.16 | 2,159 |
| 2024-07-03 | 11,980.50 | 12,398.00 | 11,724.00 | 12,277.00 | 10,547.81 | 6,737 |
| 2024-07-02 | 11,738.50 | 11,943.00 | 11,610.00 | 11,811.00 | 10,147.45 | 5,036 |
| 2024-07-01 | 11,250.00 | 11,732.00 | 11,250.00 | 11,731.50 | 10,079.14 | 3,585 |
| 2024-06-28 | 11,119.00 | 11,187.00 | 10,928.50 | 11,107.50 | 9,543.03 | 2,874 |
| 2024-06-27 | 10,970.00 | 11,175.50 | 10,960.00 | 11,034.00 | 9,479.89 | 1,877 |
| 2024-06-26 | 10,898.00 | 11,247.00 | 10,898.00 | 11,210.50 | 9,631.53 | 2,356 |
| 2024-06-25 | 10,910.00 | 10,997.50 | 10,841.00 | 10,921.50 | 9,383.23 | 2,131 |
| 2024-06-24 | 10,990.00 | 11,117.00 | 10,682.00 | 10,916.50 | 9,378.94 | 3,855 |
| 2024-06-19 | 10,550.00 | 10,999.00 | 10,201.00 | 10,963.00 | 9,418.89 | 897 |
| 2024-06-18 | 10,493.00 | 11,000.00 | 10,201.00 | 10,470.50 | 8,995.75 | 2,777 |
| 2024-06-14 | 10,681.50 | 10,681.50 | 10,352.00 | 10,556.00 | 9,069.21 | 1,807 |
| 2024-06-13 | 10,950.00 | 11,085.00 | 10,094.50 | 10,681.50 | 9,177.04 | 1,688 |
| 2024-06-12 | 11,050.00 | 11,139.00 | 10,834.00 | 10,939.00 | 9,398.27 | 2,302 |
| 2024-06-11 | 11,120.00 | 11,120.00 | 10,791.00 | 10,954.50 | 9,411.58 | 1,770 |
| 2024-06-10 | 11,120.00 | 11,303.50 | 11,026.50 | 11,148.00 | 9,577.83 | 3,049 |
| 2024-06-07 | 11,100.00 | 11,240.00 | 11,036.50 | 11,129.50 | 9,561.94 | 1,877 |
| 2024-06-06 | 11,105.00 | 11,468.00 | 11,105.00 | 11,243.50 | 9,659.88 | 1,932 |
| 2024-06-05 | 11,180.00 | 11,397.00 | 10,995.00 | 11,139.00 | 9,570.10 | 15,502 |
| 2024-06-04 | 11,137.00 | 11,468.50 | 11,000.00 | 11,177.50 | 9,603.17 | 9,227 |
| 2024-06-03 | 11,000.00 | 11,270.00 | 10,502.50 | 11,223.00 | 9,642.27 | 5,615 |
| 2024-05-31 | 10,650.00 | 10,970.00 | 10,600.50 | 10,942.00 | 9,400.84 | 2,227 |
| 2024-05-30 | 10,560.00 | 10,645.00 | 10,328.50 | 10,600.50 | 9,107.44 | 3,585 |
| 2024-05-29 | 10,850.00 | 10,882.00 | 10,394.50 | 10,560.00 | 9,072.65 | 2,198 |
| 2024-05-28 | 11,275.00 | 11,466.50 | 10,809.00 | 10,968.00 | 9,423.18 | 2,389 |
| 2024-05-27 | 11,100.00 | 11,290.00 | 10,722.00 | 11,125.50 | 9,558.50 | 707 |
| 2024-05-24 | 11,300.00 | 11,556.50 | 10,955.50 | 11,100.50 | 9,537.02 | 1,869 |
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.