Rio Tinto PLC CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 11,273.00 | 11,680.00 | 11,020.50 | 11,226.50 | 9,645.27 | 6,457 |
| 2024-05-22 | 10,960.00 | 11,388.50 | 10,848.50 | 11,294.00 | 9,703.27 | 4,513 |
| 2024-05-21 | 10,500.00 | 11,053.50 | 10,500.00 | 10,990.50 | 9,442.51 | 3,228 |
| 2024-05-20 | 10,135.00 | 10,489.00 | 10,055.00 | 10,413.00 | 8,946.35 | 3,967 |
| 2024-05-17 | 9,770.00 | 10,189.00 | 9,770.00 | 10,135.00 | 8,707.51 | 3,492 |
| 2024-05-16 | 9,700.00 | 9,899.00 | 9,700.00 | 9,878.00 | 8,486.71 | 3,522 |
| 2024-05-15 | 9,410.00 | 9,636.00 | 9,400.00 | 9,609.00 | 8,255.59 | 2,405 |
| 2024-05-14 | 9,400.00 | 9,494.00 | 9,348.50 | 9,477.00 | 8,142.19 | 952 |
| 2024-05-13 | 9,450.00 | 9,489.50 | 9,366.00 | 9,421.50 | 8,094.50 | 2,004 |
| 2024-05-10 | 9,500.00 | 9,574.00 | 9,405.00 | 9,444.00 | 8,113.83 | 1,662 |
| 2024-05-09 | 9,480.00 | 9,500.00 | 9,372.00 | 9,474.50 | 8,140.04 | 1,277 |
| 2024-05-08 | 9,937.00 | 9,937.00 | 9,268.00 | 9,275.00 | 7,968.64 | 1,828 |
| 2024-05-07 | 9,850.00 | 9,850.00 | 9,568.50 | 9,608.00 | 8,254.74 | 3,376 |
| 2024-05-06 | 9,689.00 | 9,749.50 | 9,548.50 | 9,727.00 | 8,356.97 | 1,706 |
| 2024-05-03 | 9,570.00 | 9,729.00 | 9,545.50 | 9,688.50 | 8,323.90 | 2,156 |
| 2024-05-02 | 9,350.00 | 9,570.00 | 9,213.50 | 9,529.00 | 8,186.86 | 5,621 |
| 2024-04-30 | 9,379.00 | 9,440.00 | 9,232.50 | 9,260.50 | 7,956.18 | 2,012 |
| 2024-04-29 | 9,272.00 | 9,400.00 | 9,243.50 | 9,379.00 | 8,057.99 | 1,784 |
| 2024-04-26 | 9,200.00 | 9,338.50 | 9,200.00 | 9,269.00 | 7,963.48 | 609 |
| 2024-04-25 | 9,000.00 | 9,192.50 | 8,812.50 | 9,153.50 | 7,864.25 | 1,442 |
| 2024-04-24 | 8,945.00 | 9,000.00 | 8,878.50 | 8,999.50 | 7,731.94 | 3,135 |
| 2024-04-23 | 8,929.50 | 8,929.50 | 8,700.00 | 8,764.50 | 7,530.04 | 2,269 |
| 2024-04-22 | 8,850.00 | 8,943.50 | 8,830.00 | 8,903.50 | 7,649.46 | 2,971 |
| 2024-04-19 | 8,855.00 | 8,957.50 | 8,817.50 | 8,944.00 | 7,684.26 | 1,663 |
| 2024-04-18 | 8,900.00 | 8,986.50 | 8,788.00 | 8,860.50 | 7,612.52 | 2,430 |
| 2024-04-17 | 8,830.00 | 9,157.00 | 8,830.00 | 8,860.50 | 7,612.52 | 3,310 |
| 2024-04-16 | 8,850.00 | 8,891.50 | 8,673.50 | 8,830.50 | 7,586.74 | 2,385 |
| 2024-04-15 | 9,000.00 | 9,087.50 | 8,810.00 | 8,948.50 | 7,688.12 | 5,218 |
| 2024-04-12 | 8,692.00 | 8,945.00 | 8,645.50 | 8,699.50 | 7,474.20 | 4,365 |
| 2024-04-11 | 8,550.00 | 8,734.50 | 8,550.00 | 8,689.50 | 7,465.60 | 127 |
| 2024-04-10 | 8,770.00 | 8,770.00 | 8,553.50 | 8,668.50 | 7,447.56 | 1,934 |
| 2024-04-09 | 8,662.00 | 8,790.00 | 8,616.00 | 8,789.00 | 7,551.09 | 2,843 |
| 2024-04-08 | 8,306.50 | 8,605.50 | 8,306.50 | 8,561.00 | 7,355.20 | 4,444 |
| 2024-04-05 | 8,253.50 | 8,345.00 | 8,046.00 | 8,273.50 | 7,108.20 | 6,163 |
| 2024-04-04 | 8,749.00 | 8,784.00 | 8,349.50 | 8,374.50 | 7,194.97 | 2,288 |
| 2024-04-03 | 8,620.00 | 8,842.00 | 8,557.50 | 8,652.00 | 7,433.39 | 5,286 |
| 2024-03-27 | 8,575.00 | 8,690.50 | 8,563.50 | 8,604.00 | 7,392.15 | 4,257 |
| 2024-03-26 | 8,640.00 | 8,640.00 | 8,447.00 | 8,537.00 | 7,334.58 | 2,108 |
| 2024-03-25 | 8,700.00 | 8,829.50 | 8,532.50 | 8,541.50 | 7,338.45 | 1,312 |
| 2024-03-22 | 8,849.00 | 8,849.00 | 8,632.50 | 8,653.50 | 7,434.67 | 7,654 |
| 2024-03-21 | 8,800.00 | 8,956.50 | 8,800.00 | 8,836.00 | 7,591.47 | 3,360 |
| 2024-03-20 | 8,535.00 | 8,800.00 | 8,535.00 | 8,788.50 | 7,550.66 | 3,367 |
| 2024-03-19 | 8,500.00 | 8,540.50 | 8,431.00 | 8,519.00 | 7,319.12 | 2,253 |
| 2024-03-18 | 8,300.00 | 8,436.50 | 8,300.00 | 8,411.50 | 7,226.76 | 5,960 |
| 2024-03-15 | 8,222.00 | 8,370.00 | 8,120.00 | 8,359.50 | 7,182.08 | 4,231 |
| 2024-03-14 | 8,327.50 | 8,327.50 | 8,151.50 | 8,222.50 | 7,064.38 | 2,679 |
| 2024-03-13 | 8,695.00 | 8,695.00 | 8,292.00 | 8,327.50 | 7,154.59 | 3,492 |
| 2024-03-12 | 7,920.00 | 8,646.50 | 7,920.00 | 8,413.00 | 7,228.05 | 6,488 |
| 2024-03-11 | 8,100.00 | 8,100.00 | 7,873.50 | 7,917.50 | 6,802.34 | 8,262 |
| 2024-03-08 | 8,300.00 | 8,300.00 | 8,073.00 | 8,179.00 | 7,027.01 | 7,304 |
| 2024-03-07 | 8,340.00 | 8,340.00 | 8,088.00 | 8,183.00 | 7,030.44 | 17,315 |
| 2024-03-06 | 8,016.00 | 8,568.50 | 8,016.00 | 8,278.00 | 6,699.91 | 5,182 |
| 2024-03-05 | 8,990.00 | 8,990.00 | 8,280.50 | 8,346.50 | 6,755.35 | 3,641 |
| 2024-03-04 | 9,100.00 | 9,558.50 | 8,543.00 | 8,662.50 | 7,011.11 | 5,722 |
| 2024-03-01 | 8,661.00 | 9,050.00 | 8,645.00 | 8,886.50 | 7,192.41 | 8,020 |
| 2024-02-29 | 8,600.00 | 9,041.00 | 8,580.00 | 8,653.00 | 7,003.42 | 5,131 |
| 2024-02-28 | 8,675.00 | 8,878.00 | 8,500.00 | 8,561.50 | 6,929.37 | 2,501 |
| 2024-02-27 | 8,870.00 | 9,100.00 | 8,650.00 | 8,878.50 | 7,185.93 | 3,334 |
| 2024-02-26 | 9,201.00 | 9,258.00 | 8,647.50 | 8,847.00 | 7,160.44 | 3,480 |
| 2024-02-23 | 9,000.00 | 9,300.00 | 8,950.00 | 9,202.50 | 7,448.17 | 1,320 |
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.