Rio Tinto PLC CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 12,100.00 | 12,148.00 | 11,850.00 | 12,146.00 | 9,830.53 | 1,964 |
| 2023-08-25 | 11,577.00 | 11,750.00 | 11,577.00 | 11,737.50 | 9,499.90 | 4,374 |
| 2023-08-24 | 11,700.00 | 11,900.00 | 11,377.50 | 11,573.00 | 9,366.76 | 1,564 |
| 2023-08-23 | 11,359.00 | 11,556.00 | 11,359.00 | 11,549.50 | 9,347.74 | 1,470 |
| 2023-08-22 | 11,514.50 | 11,514.50 | 11,154.00 | 11,227.00 | 9,086.72 | 4,263 |
| 2023-08-18 | 11,135.00 | 11,160.00 | 10,930.50 | 11,072.00 | 8,961.27 | 10,788 |
| 2023-08-17 | 10,627.50 | 11,135.00 | 10,627.50 | 11,090.00 | 8,975.84 | 1,221 |
| 2023-08-16 | 10,743.50 | 10,743.50 | 10,358.00 | 10,558.50 | 8,545.66 | 1,822 |
| 2023-08-15 | 9,808.00 | 10,357.00 | 9,703.00 | 10,330.50 | 8,361.13 | 1,086 |
| 2023-08-14 | 9,180.00 | 9,897.00 | 9,180.00 | 9,808.00 | 7,938.24 | 15,220 |
| 2023-08-11 | 9,217.50 | 9,229.00 | 9,015.00 | 9,177.50 | 7,427.93 | 2,124 |
| 2023-08-10 | 9,265.00 | 9,265.50 | 9,125.50 | 9,184.50 | 7,433.60 | 7,879 |
| 2023-08-09 | 9,689.50 | 9,689.50 | 9,399.50 | 9,415.50 | 7,087.82 | 3,653 |
| 2023-08-08 | 9,606.00 | 9,800.00 | 9,451.50 | 9,501.00 | 7,152.19 | 7,892 |
| 2023-08-07 | 9,385.00 | 9,607.00 | 9,385.00 | 9,585.50 | 7,215.80 | 5,285 |
| 2023-08-04 | 9,350.00 | 9,496.00 | 9,269.50 | 9,383.50 | 7,063.73 | 6,174 |
| 2023-08-03 | 9,069.00 | 9,318.50 | 9,000.00 | 9,271.50 | 6,979.42 | 12,683 |
| 2023-08-02 | 9,200.00 | 9,200.00 | 8,985.00 | 9,065.50 | 6,824.35 | 1,732 |
| 2023-08-01 | 9,200.00 | 9,218.00 | 9,104.50 | 9,200.00 | 6,925.60 | 2,523 |
| 2023-07-31 | 9,350.00 | 9,350.00 | 9,124.00 | 9,196.50 | 6,922.96 | 4,453 |
| 2023-07-28 | 9,180.00 | 9,180.00 | 8,957.00 | 9,037.00 | 6,802.90 | 2,291 |
| 2023-07-27 | 9,245.00 | 9,301.50 | 9,141.00 | 9,148.50 | 6,886.83 | 2,723 |
| 2023-07-26 | 9,480.50 | 9,480.50 | 9,143.00 | 9,245.50 | 6,959.85 | 2,208 |
| 2023-07-25 | 9,200.50 | 9,515.00 | 9,200.50 | 9,480.50 | 7,136.75 | 2,661 |
| 2023-07-24 | 8,970.00 | 8,999.50 | 8,800.50 | 8,989.00 | 6,766.76 | 3,678 |
| 2023-07-21 | 8,847.50 | 8,904.50 | 8,780.00 | 8,899.50 | 6,699.39 | 1,565 |
| 2023-07-20 | 8,960.00 | 8,960.00 | 8,847.00 | 8,847.50 | 6,660.24 | 551 |
| 2023-07-19 | 8,830.00 | 8,830.00 | 8,664.00 | 8,753.00 | 6,589.11 | 875 |
| 2023-07-18 | 9,000.00 | 9,017.00 | 8,820.00 | 8,868.00 | 6,675.68 | 992 |
| 2023-07-17 | 9,135.50 | 9,135.50 | 8,950.00 | 8,978.00 | 6,758.48 | 1,860 |
| 2023-07-14 | 8,900.50 | 9,293.50 | 8,900.50 | 9,247.50 | 6,961.36 | 1,846 |
| 2023-07-13 | 8,780.00 | 9,096.50 | 8,780.00 | 9,091.50 | 6,843.92 | 5,090 |
| 2023-07-12 | 8,403.00 | 8,654.50 | 8,403.00 | 8,641.50 | 6,505.17 | 6,204 |
| 2023-07-11 | 8,200.00 | 8,322.50 | 8,200.00 | 8,312.50 | 6,257.50 | 1,668 |
| 2023-07-10 | 8,390.00 | 8,390.00 | 8,085.00 | 8,135.00 | 6,123.89 | 1,208 |
| 2023-07-07 | 8,490.00 | 8,490.00 | 8,102.50 | 8,198.00 | 6,171.31 | 2,193 |
| 2023-07-06 | 8,200.00 | 8,200.00 | 8,010.50 | 8,101.00 | 6,098.29 | 2,319 |
| 2023-07-05 | 8,735.00 | 8,735.00 | 8,130.00 | 8,180.00 | 6,157.76 | 1,340 |
| 2023-07-04 | 8,340.00 | 8,600.00 | 8,340.00 | 8,578.00 | 6,457.37 | 569 |
| 2023-07-03 | 8,427.00 | 8,557.00 | 8,215.00 | 8,317.50 | 6,261.27 | 705 |
| 2023-06-30 | 8,083.00 | 8,200.50 | 8,056.00 | 8,176.50 | 6,155.13 | 929 |
| 2023-06-29 | 7,950.00 | 8,083.00 | 7,950.00 | 8,079.00 | 6,081.73 | 834 |
| 2023-06-28 | 8,143.50 | 8,146.50 | 7,978.00 | 8,000.50 | 6,022.64 | 1,227 |
| 2023-06-27 | 8,112.50 | 8,313.50 | 8,112.50 | 8,272.00 | 6,227.02 | 1,699 |
| 2023-06-26 | 8,300.00 | 8,300.00 | 8,107.50 | 8,112.50 | 6,106.95 | 847 |
| 2023-06-23 | 8,320.00 | 8,320.00 | 8,104.00 | 8,246.00 | 6,207.44 | 1,127 |
| 2023-06-22 | 8,321.50 | 8,400.00 | 8,211.50 | 8,342.50 | 6,280.09 | 591 |
| 2023-06-21 | 8,303.50 | 8,326.50 | 8,169.50 | 8,319.00 | 6,262.40 | 2,786 |
| 2023-06-16 | 8,650.50 | 8,658.50 | 8,535.00 | 8,566.50 | 6,448.71 | 2,010 |
| 2023-06-15 | 8,504.50 | 8,670.00 | 8,500.00 | 8,660.50 | 6,519.47 | 819 |
| 2023-06-14 | 8,412.00 | 8,519.50 | 8,400.50 | 8,428.50 | 6,344.83 | 1,150 |
| 2023-06-13 | 8,200.00 | 8,273.50 | 8,175.50 | 8,199.00 | 6,172.06 | 1,831 |
| 2023-06-12 | 7,948.00 | 8,200.00 | 7,872.50 | 8,007.50 | 6,027.91 | 2,075 |
| 2023-06-09 | 8,049.00 | 8,125.50 | 8,033.00 | 8,074.50 | 6,078.34 | 1,776 |
| 2023-06-08 | 7,990.50 | 8,100.00 | 7,972.50 | 8,069.50 | 6,074.58 | 1,278 |
| 2023-06-07 | 7,877.50 | 7,963.50 | 7,843.00 | 7,906.00 | 5,951.50 | 902 |
| 2023-06-06 | 7,805.00 | 7,886.50 | 7,780.00 | 7,877.50 | 5,930.04 | 894 |
| 2023-06-05 | 7,851.50 | 7,860.50 | 7,731.00 | 7,805.00 | 5,875.47 | 3,114 |
| 2023-06-02 | 7,779.50 | 7,891.50 | 7,740.00 | 7,856.00 | 5,913.86 | 1,716 |
| 2023-06-01 | 7,427.00 | 7,607.00 | 7,376.00 | 7,561.50 | 5,692.17 | 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.