Rio Tinto PLC CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-31 | 7,320.50 | 7,320.50 | 7,200.00 | 7,245.00 | 5,453.91 | 960 |
| 2023-05-30 | 7,522.00 | 7,523.50 | 7,302.50 | 7,329.00 | 5,517.14 | 1,751 |
| 2023-05-29 | 7,320.00 | 7,779.50 | 7,263.00 | 7,660.00 | 5,766.31 | 348 |
| 2023-05-24 | 7,405.00 | 7,424.50 | 7,255.00 | 7,262.00 | 5,466.71 | 2,334 |
| 2023-05-23 | 7,622.00 | 7,640.00 | 7,495.00 | 7,519.00 | 5,660.17 | 2,092 |
| 2023-05-22 | 7,680.00 | 7,680.00 | 7,567.50 | 7,622.00 | 5,737.71 | 5,586 |
| 2023-05-19 | 7,698.50 | 7,698.50 | 7,620.00 | 7,664.00 | 5,769.33 | 736 |
| 2023-05-18 | 7,500.00 | 7,675.00 | 7,406.50 | 7,664.00 | 5,769.33 | 931 |
| 2023-05-17 | 7,500.00 | 7,601.50 | 7,500.00 | 7,574.50 | 5,701.95 | 2,196 |
| 2023-05-16 | 7,778.00 | 7,778.00 | 7,350.00 | 7,402.00 | 5,572.10 | 4,848 |
| 2023-05-15 | 7,347.50 | 7,452.50 | 7,306.00 | 7,424.50 | 5,589.03 | 948 |
| 2023-05-12 | 7,000.00 | 7,254.00 | 7,000.00 | 7,245.50 | 5,454.29 | 10,754 |
| 2023-05-11 | 6,877.50 | 6,996.00 | 6,829.00 | 6,965.50 | 5,243.51 | 780 |
| 2023-05-10 | 7,204.00 | 7,231.50 | 7,027.50 | 7,122.50 | 5,361.69 | 1,141 |
| 2023-05-09 | 7,306.50 | 7,306.50 | 7,175.50 | 7,228.00 | 5,441.11 | 601 |
| 2023-05-08 | 7,000.00 | 7,352.00 | 7,000.00 | 7,306.50 | 5,500.21 | 757 |
| 2023-05-05 | 6,979.50 | 7,286.00 | 6,979.50 | 7,276.00 | 5,477.25 | 907 |
| 2023-05-04 | 7,155.00 | 7,155.00 | 6,880.00 | 6,910.50 | 5,202.10 | 1,311 |
| 2023-05-03 | 7,229.00 | 7,237.50 | 6,921.00 | 6,955.00 | 5,235.60 | 710 |
| 2023-05-02 | 7,300.00 | 7,300.00 | 7,030.00 | 7,148.00 | 5,380.89 | 838 |
| 2023-04-28 | 7,323.50 | 7,327.00 | 7,213.00 | 7,250.50 | 5,458.05 | 697 |
| 2023-04-27 | 7,365.00 | 7,383.50 | 7,233.50 | 7,268.00 | 5,471.22 | 1,893 |
| 2023-04-26 | 7,451.00 | 7,451.00 | 7,184.00 | 7,362.00 | 5,541.98 | 2,294 |
| 2023-04-25 | 7,354.00 | 7,541.00 | 7,205.00 | 7,234.50 | 5,446.01 | 4,187 |
| 2023-04-24 | 7,400.00 | 7,577.00 | 7,189.00 | 7,480.00 | 5,630.81 | 1,670 |
| 2023-04-21 | 7,288.00 | 7,343.50 | 6,955.50 | 7,336.50 | 5,522.79 | 1,299 |
| 2023-04-20 | 7,500.00 | 7,500.00 | 7,270.50 | 7,309.00 | 5,502.09 | 1,142 |
| 2023-04-19 | 7,520.00 | 7,650.00 | 7,350.00 | 7,479.50 | 5,630.44 | 4,573 |
| 2023-04-18 | 7,158.00 | 7,506.00 | 7,158.00 | 7,491.50 | 5,639.47 | 1,985 |
| 2023-04-17 | 7,040.50 | 7,108.50 | 6,983.00 | 7,091.00 | 5,337.98 | 519 |
| 2023-04-14 | 6,975.50 | 6,991.00 | 6,855.00 | 6,927.00 | 5,214.52 | 811 |
| 2023-04-13 | 7,000.00 | 7,071.00 | 6,950.00 | 7,027.50 | 5,290.18 | 321 |
| 2023-04-12 | 6,954.50 | 6,997.50 | 6,912.50 | 6,920.50 | 5,209.63 | 727 |
| 2023-04-11 | 6,948.00 | 7,027.00 | 6,939.00 | 6,953.50 | 5,234.47 | 2,046 |
| 2023-04-10 | 6,834.50 | 6,840.00 | 6,731.00 | 6,784.00 | 5,106.88 | 809 |
| 2023-04-05 | 6,800.00 | 6,839.00 | 6,793.00 | 6,834.50 | 5,144.89 | 486 |
| 2023-04-04 | 6,930.00 | 6,930.50 | 6,815.00 | 6,824.00 | 5,136.99 | 557 |
| 2023-04-03 | 6,982.00 | 7,000.00 | 6,869.00 | 6,928.00 | 5,215.28 | 1,938 |
| 2023-03-31 | 6,890.00 | 6,988.00 | 6,878.50 | 6,959.50 | 5,238.99 | 838 |
| 2023-03-30 | 6,690.00 | 6,846.50 | 6,690.00 | 6,842.00 | 5,150.54 | 588 |
| 2023-03-29 | 6,600.00 | 6,655.50 | 6,533.50 | 6,627.50 | 4,989.07 | 1,462 |
| 2023-03-28 | 6,416.50 | 6,510.00 | 6,416.50 | 6,470.00 | 4,870.50 | 774 |
| 2023-03-27 | 6,324.00 | 6,412.00 | 6,324.00 | 6,392.50 | 4,812.16 | 251 |
| 2023-03-23 | 6,500.00 | 6,522.50 | 6,253.00 | 6,296.00 | 4,739.52 | 861 |
| 2023-03-22 | 6,639.50 | 6,639.50 | 6,432.00 | 6,434.50 | 4,843.78 | 1,398 |
| 2023-03-21 | 6,877.00 | 6,877.00 | 6,558.00 | 6,609.50 | 4,975.52 | 690 |
| 2023-03-20 | 6,609.00 | 6,740.50 | 6,609.00 | 6,689.50 | 5,035.74 | 1,827 |
| 2023-03-17 | 6,491.50 | 6,560.00 | 6,458.00 | 6,540.50 | 4,923.57 | 631 |
| 2023-03-16 | 6,514.00 | 6,514.00 | 6,387.00 | 6,478.00 | 4,876.53 | 926 |
| 2023-03-15 | 6,769.00 | 6,769.00 | 6,392.00 | 6,514.00 | 4,903.63 | 1,322 |
| 2023-03-14 | 6,689.00 | 6,850.00 | 6,689.00 | 6,848.00 | 5,155.05 | 2,568 |
| 2023-03-13 | 6,700.00 | 6,799.50 | 6,685.00 | 6,769.50 | 5,095.96 | 1,501 |
| 2023-03-10 | 6,605.00 | 6,792.00 | 6,400.00 | 6,673.50 | 5,023.69 | 1,802 |
| 2023-03-09 | 6,700.00 | 6,730.00 | 6,565.00 | 6,590.00 | 4,960.84 | 1,456 |
| 2023-03-08 | 6,700.00 | 6,792.00 | 6,620.00 | 6,792.00 | 4,483.03 | 1,113 |
| 2023-03-07 | 6,780.00 | 6,780.00 | 6,575.00 | 6,641.00 | 4,383.36 | 6,494 |
| 2023-03-06 | 7,100.00 | 7,100.00 | 6,743.00 | 6,799.50 | 4,487.98 | 1,774 |
| 2023-03-03 | 7,000.00 | 7,064.00 | 6,930.50 | 6,987.50 | 4,612.07 | 1,700 |
| 2023-03-02 | 6,700.00 | 6,871.50 | 6,690.00 | 6,870.50 | 4,534.85 | 1,662 |
| 2023-03-01 | 7,027.00 | 7,027.00 | 6,619.00 | 6,709.00 | 4,428.25 | 704 |
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.