Rio Tinto PLC CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 9,200.00 | 9,400.00 | 8,862.00 | 8,992.00 | 7,277.80 | 2,300 |
| 2024-02-21 | 9,327.00 | 9,478.00 | 9,000.00 | 9,146.50 | 7,402.84 | 2,526 |
| 2024-02-20 | 9,732.00 | 10,261.50 | 9,221.50 | 9,325.50 | 7,547.72 | 7,476 |
| 2024-02-19 | 9,674.00 | 10,000.00 | 8,970.00 | 9,732.50 | 7,877.13 | 1,161 |
| 2024-02-16 | 9,815.00 | 9,850.00 | 9,400.00 | 9,650.50 | 7,810.76 | 11,237 |
| 2024-02-15 | 10,000.00 | 10,057.00 | 9,683.50 | 9,750.00 | 7,891.29 | 7,180 |
| 2024-02-14 | 10,482.00 | 10,780.00 | 9,746.50 | 9,842.00 | 7,965.76 | 2,968 |
| 2024-02-09 | 10,647.00 | 10,827.50 | 10,310.00 | 10,482.50 | 8,484.15 | 1,533 |
| 2024-02-08 | 11,000.00 | 11,000.00 | 10,474.00 | 10,647.50 | 8,617.70 | 1,088 |
| 2024-02-07 | 10,750.00 | 11,200.00 | 10,589.00 | 10,830.00 | 8,765.41 | 8,523 |
| 2024-02-06 | 10,927.00 | 11,200.00 | 10,599.00 | 10,707.00 | 8,665.86 | 2,796 |
| 2024-02-05 | 11,100.00 | 11,187.00 | 10,539.50 | 10,885.50 | 8,810.33 | 4,606 |
| 2024-02-02 | 11,450.00 | 11,700.00 | 11,000.00 | 11,058.50 | 8,950.35 | 2,467 |
| 2024-02-01 | 10,970.00 | 11,308.00 | 10,700.00 | 11,275.50 | 9,125.98 | 2,831 |
| 2024-01-31 | 11,300.00 | 11,490.50 | 10,704.50 | 10,935.50 | 8,850.79 | 2,637 |
| 2024-01-30 | 11,190.00 | 11,292.00 | 10,700.00 | 11,186.00 | 9,053.54 | 5,130 |
| 2024-01-29 | 10,900.00 | 11,350.00 | 10,750.00 | 11,188.50 | 9,055.56 | 1,497 |
| 2024-01-26 | 11,016.50 | 11,449.50 | 10,835.50 | 11,009.00 | 8,910.28 | 2,456 |
| 2024-01-25 | 11,370.00 | 11,678.50 | 11,167.00 | 11,194.50 | 9,060.42 | 4,539 |
| 2024-01-24 | 11,470.00 | 11,642.00 | 11,015.50 | 11,385.50 | 9,215.01 | 1,118 |
| 2024-01-23 | 21,600.00 | 22,900.00 | 21,600.00 | 22,118.00 | 17,901.50 | 1,053 |
| 2024-01-22 | 22,500.00 | 22,500.00 | 21,400.00 | 22,056.00 | 17,851.32 | 3,269 |
| 2024-01-19 | 22,850.00 | 22,850.00 | 21,700.00 | 22,469.00 | 18,185.59 | 1,454 |
| 2024-01-18 | 21,780.00 | 22,900.00 | 21,773.00 | 22,196.50 | 17,965.04 | 2,684 |
| 2024-01-17 | 20,970.00 | 22,048.00 | 20,400.00 | 21,775.00 | 17,623.89 | 1,336 |
| 2024-01-16 | 20,947.00 | 22,400.00 | 20,200.00 | 20,943.00 | 16,950.50 | 4,054 |
| 2024-01-15 | 20,800.00 | 22,104.00 | 20,200.00 | 21,532.50 | 17,427.62 | 1,467 |
| 2024-01-12 | 21,500.00 | 21,500.00 | 19,662.00 | 20,994.50 | 16,992.18 | 2,491 |
| 2024-01-11 | 20,800.00 | 21,989.50 | 20,000.00 | 20,820.50 | 16,851.35 | 1,880 |
| 2024-01-10 | 21,442.00 | 22,499.50 | 20,726.00 | 20,800.00 | 16,834.76 | 4,047 |
| 2024-01-09 | 21,838.00 | 22,586.50 | 21,115.00 | 21,395.50 | 17,316.74 | 1,761 |
| 2024-01-08 | 21,000.00 | 21,936.00 | 20,608.00 | 21,838.00 | 17,674.88 | 1,960 |
| 2024-01-05 | 19,815.50 | 20,840.00 | 19,147.00 | 20,714.00 | 16,765.16 | 1,681 |
| 2024-01-04 | 19,445.00 | 19,933.00 | 19,050.00 | 19,815.50 | 16,037.94 | 2,517 |
| 2024-01-03 | 18,473.00 | 19,443.00 | 17,680.00 | 19,289.50 | 15,612.22 | 1,529 |
| 2024-01-02 | 18,700.00 | 18,700.00 | 16,910.00 | 18,473.00 | 14,951.37 | 1,636 |
| 2023-12-29 | 17,580.50 | 18,299.00 | 17,252.00 | 18,075.00 | 14,629.25 | 1,359 |
| 2023-12-28 | 16,354.50 | 17,799.50 | 15,550.00 | 17,580.50 | 14,229.01 | 1,662 |
| 2023-12-27 | 16,510.00 | 17,390.00 | 15,700.00 | 16,353.50 | 13,235.93 | 2,009 |
| 2023-12-26 | 17,350.00 | 18,200.00 | 16,580.00 | 16,873.50 | 13,656.80 | 1,853 |
| 2023-12-22 | 17,500.00 | 17,850.00 | 17,078.50 | 17,405.50 | 14,087.38 | 817 |
| 2023-12-21 | 17,185.00 | 17,800.00 | 16,500.50 | 17,496.00 | 14,160.62 | 2,171 |
| 2023-12-20 | 17,522.00 | 17,848.00 | 17,010.00 | 17,146.00 | 13,877.35 | 1,368 |
| 2023-12-19 | 17,310.00 | 17,899.00 | 16,770.00 | 17,520.50 | 14,180.45 | 1,954 |
| 2023-12-18 | 17,171.00 | 18,812.00 | 17,038.50 | 17,311.00 | 14,010.89 | 1,146 |
| 2023-12-15 | 18,300.00 | 18,590.00 | 17,670.00 | 17,884.50 | 14,475.06 | 4,395 |
| 2023-12-14 | 18,000.00 | 19,298.00 | 17,590.00 | 17,658.00 | 14,291.74 | 1,228 |
| 2023-12-13 | 18,200.00 | 19,900.00 | 16,700.00 | 17,857.00 | 14,452.80 | 1,390 |
| 2023-12-12 | 17,330.00 | 18,100.00 | 16,660.00 | 18,099.00 | 14,648.67 | 6,110 |
| 2023-12-11 | 18,000.00 | 18,814.50 | 16,670.00 | 17,322.00 | 14,019.79 | 1,136 |
| 2023-12-07 | 16,000.00 | 18,000.00 | 16,000.00 | 17,515.00 | 14,176.00 | 6,585 |
| 2023-12-06 | 15,500.00 | 16,509.00 | 15,500.00 | 16,066.50 | 13,003.64 | 1,383 |
| 2023-12-05 | 15,280.50 | 15,650.00 | 14,500.00 | 15,166.00 | 12,274.81 | 1,097 |
| 2023-12-04 | 15,100.00 | 15,968.00 | 14,890.00 | 15,280.50 | 12,367.48 | 1,390 |
| 2023-12-01 | 14,500.00 | 15,994.00 | 14,500.00 | 15,979.50 | 12,933.22 | 1,189 |
| 2023-11-30 | 14,000.50 | 14,715.00 | 13,556.50 | 14,500.00 | 11,735.77 | 988 |
| 2023-11-29 | 14,800.00 | 15,680.00 | 14,070.00 | 14,356.50 | 11,619.63 | 1,207 |
| 2023-11-28 | 15,400.00 | 15,400.00 | 13,239.00 | 14,778.00 | 11,960.77 | 2,988 |
| 2023-11-27 | 16,499.00 | 16,760.00 | 14,246.00 | 14,850.00 | 12,019.05 | 1,826 |
| 2023-11-24 | 16,610.00 | 17,700.00 | 15,967.50 | 16,115.50 | 13,043.30 | 1,769 |
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.