Rio Tinto PLC CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 16,520.00 | 17,487.00 | 16,520.00 | 16,623.00 | 13,454.05 | 886 |
| 2023-11-22 | 15,800.00 | 16,800.00 | 14,480.00 | 16,248.00 | 13,150.54 | 1,338 |
| 2023-11-21 | 15,489.00 | 17,000.00 | 14,950.00 | 15,733.50 | 12,734.12 | 1,115 |
| 2023-11-17 | 14,492.50 | 15,199.50 | 14,492.00 | 14,948.50 | 12,098.77 | 1,822 |
| 2023-11-16 | 15,475.00 | 15,475.00 | 14,382.00 | 14,716.50 | 11,911.00 | 1,696 |
| 2023-11-15 | 14,999.00 | 15,489.00 | 14,734.50 | 14,927.50 | 12,081.77 | 1,000 |
| 2023-11-14 | 14,490.00 | 15,299.50 | 14,336.00 | 14,869.50 | 12,034.83 | 1,723 |
| 2023-11-13 | 14,430.00 | 14,599.00 | 14,062.50 | 14,445.00 | 11,691.26 | 4,394 |
| 2023-11-10 | 13,894.50 | 14,480.50 | 13,800.00 | 14,352.50 | 11,616.39 | 893 |
| 2023-11-09 | 13,590.00 | 14,299.50 | 13,000.00 | 13,894.50 | 11,245.70 | 1,315 |
| 2023-11-08 | 13,895.00 | 15,000.00 | 13,500.00 | 13,582.50 | 10,993.18 | 812 |
| 2023-11-07 | 14,600.00 | 14,800.00 | 13,731.00 | 13,915.50 | 11,262.70 | 2,803 |
| 2023-11-06 | 14,508.00 | 14,508.00 | 14,508.00 | 14,508.00 | 11,742.25 | 0 |
| 2023-11-03 | 14,930.00 | 14,930.00 | 14,302.00 | 14,515.00 | 11,747.91 | 938 |
| 2023-11-02 | 14,900.00 | 14,972.50 | 14,423.50 | 14,542.50 | 11,770.17 | 731 |
| 2023-11-01 | 14,000.00 | 14,389.00 | 13,980.00 | 14,387.50 | 11,644.72 | 2,066 |
| 2023-10-31 | 13,850.00 | 14,000.00 | 13,486.00 | 13,905.50 | 11,254.60 | 95 |
| 2023-10-30 | 13,586.00 | 14,143.00 | 13,312.50 | 13,486.00 | 10,915.08 | 1,508 |
| 2023-10-27 | 14,010.00 | 14,900.00 | 13,100.00 | 13,280.00 | 10,748.35 | 924 |
| 2023-10-26 | 14,000.00 | 14,700.00 | 13,371.50 | 14,000.00 | 11,331.09 | 986 |
| 2023-10-25 | 14,040.00 | 14,040.00 | 12,500.00 | 13,844.00 | 11,204.83 | 1,076 |
| 2023-10-24 | 15,147.00 | 15,147.00 | 13,001.00 | 13,371.50 | 10,822.40 | 711 |
| 2023-10-23 | 15,100.00 | 15,280.00 | 12,968.50 | 13,413.50 | 10,856.40 | 1,621 |
| 2023-10-20 | 15,000.00 | 15,777.00 | 14,620.00 | 15,118.00 | 12,235.96 | 4,860 |
| 2023-10-19 | 15,180.00 | 15,180.00 | 14,600.50 | 14,750.00 | 11,938.11 | 2,667 |
| 2023-10-18 | 15,840.00 | 15,840.00 | 14,750.00 | 14,884.50 | 12,046.97 | 4,643 |
| 2023-10-17 | 14,900.00 | 16,077.50 | 14,700.00 | 15,569.50 | 12,601.39 | 3,716 |
| 2023-10-12 | 14,999.00 | 16,500.00 | 14,592.00 | 15,747.00 | 12,745.05 | 3,970 |
| 2023-10-11 | 15,600.00 | 15,600.00 | 13,943.50 | 14,591.50 | 11,809.83 | 1,864 |
| 2023-10-10 | 14,127.00 | 15,444.00 | 14,026.50 | 15,016.50 | 12,153.81 | 1,667 |
| 2023-10-09 | 13,500.00 | 13,791.50 | 13,255.00 | 13,508.50 | 10,933.29 | 1,639 |
| 2023-10-06 | 14,300.00 | 16,341.50 | 13,250.00 | 13,396.50 | 10,842.64 | 2,881 |
| 2023-10-05 | 13,700.00 | 14,746.00 | 13,700.00 | 14,267.50 | 11,547.59 | 877 |
| 2023-10-04 | 13,202.00 | 13,727.50 | 13,052.50 | 13,693.00 | 11,082.61 | 1,213 |
| 2023-10-03 | 13,015.00 | 13,366.00 | 12,677.00 | 13,196.00 | 10,680.36 | 1,324 |
| 2023-10-02 | 13,500.00 | 13,500.00 | 12,965.50 | 13,013.00 | 10,532.25 | 1,282 |
| 2023-09-29 | 13,499.00 | 13,499.00 | 12,850.50 | 13,098.00 | 10,601.04 | 4,996 |
| 2023-09-28 | 12,321.00 | 13,096.50 | 12,321.00 | 13,048.50 | 10,560.98 | 1,334 |
| 2023-09-27 | 12,200.00 | 12,349.00 | 12,100.50 | 12,308.00 | 9,961.65 | 2,922 |
| 2023-09-26 | 11,700.00 | 12,138.00 | 11,700.00 | 12,009.00 | 9,719.65 | 1,315 |
| 2023-09-25 | 11,980.00 | 12,027.50 | 11,696.50 | 11,996.50 | 9,709.53 | 1,411 |
| 2023-09-22 | 12,100.00 | 12,182.50 | 12,000.00 | 12,083.00 | 9,779.54 | 1,428 |
| 2023-09-21 | 12,041.00 | 12,106.50 | 11,870.00 | 11,938.00 | 9,662.18 | 2,650 |
| 2023-09-20 | 12,040.50 | 12,290.50 | 12,040.50 | 12,140.50 | 9,826.08 | 2,080 |
| 2023-09-19 | 12,050.00 | 12,100.00 | 11,954.50 | 12,039.00 | 9,743.93 | 1,231 |
| 2023-09-18 | 12,170.00 | 12,170.00 | 11,950.50 | 11,996.50 | 9,709.53 | 2,772 |
| 2023-09-15 | 12,560.00 | 12,560.00 | 12,127.00 | 12,169.50 | 9,849.55 | 1,116 |
| 2023-09-14 | 12,000.50 | 12,410.00 | 12,000.50 | 12,252.50 | 9,916.73 | 1,984 |
| 2023-09-13 | 11,715.00 | 11,831.50 | 11,640.00 | 11,679.00 | 9,452.56 | 1,315 |
| 2023-09-12 | 11,700.00 | 11,741.00 | 11,600.00 | 11,705.00 | 9,473.60 | 5,521 |
| 2023-09-11 | 11,400.50 | 11,751.00 | 11,400.50 | 11,652.00 | 9,430.70 | 2,882 |
| 2023-09-08 | 11,399.50 | 11,409.50 | 11,133.50 | 11,327.50 | 9,168.07 | 1,260 |
| 2023-09-07 | 12,090.00 | 12,090.00 | 11,267.50 | 11,299.50 | 9,145.40 | 4,761 |
| 2023-09-06 | 12,347.00 | 12,347.00 | 11,924.00 | 12,033.50 | 9,739.48 | 881 |
| 2023-09-05 | 12,481.00 | 12,481.00 | 11,884.00 | 12,088.00 | 9,783.59 | 1,593 |
| 2023-09-04 | 12,760.00 | 12,870.00 | 12,151.00 | 12,481.00 | 10,101.67 | 1,145 |
| 2023-09-01 | 12,500.00 | 12,622.00 | 12,170.50 | 12,270.50 | 9,931.29 | 1,962 |
| 2023-08-31 | 13,000.00 | 13,000.00 | 12,130.50 | 12,198.50 | 9,873.02 | 4,187 |
| 2023-08-30 | 12,800.00 | 12,800.00 | 12,313.00 | 12,544.00 | 10,152.66 | 3,501 |
| 2023-08-29 | 12,155.00 | 12,536.00 | 12,155.00 | 12,527.00 | 10,138.90 | 2,450 |
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.