Rio Tinto PLC CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-01 | 7,027.00 | 7,027.00 | 6,619.00 | 6,709.00 | 4,428.25 | 704 |
| 2023-02-28 | 6,385.00 | 6,464.50 | 6,334.50 | 6,419.50 | 4,237.16 | 2,775 |
| 2023-02-27 | 6,330.00 | 6,382.50 | 6,254.00 | 6,316.00 | 4,168.85 | 4,587 |
| 2023-02-24 | 6,539.00 | 6,539.00 | 6,269.00 | 6,307.00 | 4,162.91 | 3,002 |
| 2023-02-23 | 6,714.00 | 6,714.00 | 6,482.00 | 6,558.50 | 4,328.91 | 1,420 |
| 2023-02-22 | 6,882.50 | 6,886.50 | 6,667.00 | 6,702.50 | 4,423.96 | 1,164 |
| 2023-02-17 | 6,970.00 | 6,973.50 | 6,799.00 | 6,880.50 | 4,541.45 | 658 |
| 2023-02-16 | 6,900.00 | 7,020.00 | 6,699.00 | 6,951.50 | 4,588.31 | 912 |
| 2023-02-15 | 6,950.00 | 6,950.00 | 6,650.00 | 6,840.50 | 4,515.04 | 849 |
| 2023-02-14 | 6,875.00 | 6,991.50 | 6,849.50 | 6,894.00 | 4,550.36 | 917 |
| 2023-02-13 | 6,800.00 | 6,850.00 | 6,730.00 | 6,840.00 | 4,514.71 | 866 |
| 2023-02-10 | 6,877.00 | 6,888.50 | 6,735.50 | 6,774.00 | 4,471.15 | 836 |
| 2023-02-09 | 6,900.00 | 7,247.00 | 6,877.50 | 6,898.00 | 4,553.00 | 624 |
| 2023-02-08 | 7,021.00 | 7,021.00 | 6,780.00 | 6,814.00 | 4,497.55 | 1,084 |
| 2023-02-07 | 6,834.50 | 6,869.50 | 6,752.00 | 6,811.50 | 4,495.90 | 1,051 |
| 2023-02-06 | 6,800.00 | 6,800.00 | 6,667.00 | 6,758.00 | 4,460.59 | 368 |
| 2023-02-03 | 6,980.00 | 6,980.00 | 6,801.50 | 6,828.50 | 4,507.12 | 560 |
| 2023-02-02 | 7,400.00 | 7,657.00 | 6,827.50 | 6,872.00 | 4,535.84 | 1,820 |
| 2023-02-01 | 7,302.00 | 7,302.00 | 7,080.50 | 7,216.50 | 4,763.22 | 1,093 |
| 2023-01-31 | 7,274.50 | 7,331.50 | 7,250.00 | 7,311.50 | 4,825.93 | 1,335 |
| 2023-01-30 | 7,370.00 | 7,436.50 | 7,300.00 | 7,300.00 | 4,818.33 | 344 |
| 2023-01-27 | 7,450.00 | 7,450.00 | 7,210.00 | 7,356.00 | 4,855.30 | 556 |
| 2023-01-26 | 7,382.00 | 7,441.50 | 7,284.00 | 7,436.50 | 4,908.43 | 410 |
| 2023-01-25 | 7,130.00 | 7,311.50 | 7,130.00 | 7,311.50 | 4,825.93 | 756 |
| 2023-01-24 | 7,136.50 | 7,157.00 | 7,015.00 | 7,150.00 | 4,719.33 | 2,023 |
| 2023-01-23 | 7,050.00 | 7,234.00 | 7,050.00 | 7,120.00 | 4,699.53 | 319 |
| 2023-01-20 | 6,951.00 | 7,128.50 | 6,951.00 | 7,064.00 | 4,662.56 | 308 |
| 2023-01-19 | 6,650.00 | 6,946.50 | 6,650.00 | 6,909.50 | 4,560.59 | 823 |
| 2023-01-18 | 6,870.00 | 6,949.00 | 6,672.50 | 6,732.00 | 4,443.43 | 1,260 |
| 2023-01-17 | 6,940.00 | 6,982.50 | 6,785.00 | 6,896.00 | 4,551.68 | 652 |
| 2023-01-16 | 6,800.00 | 6,939.00 | 6,800.00 | 6,939.00 | 4,580.06 | 76 |
| 2023-01-13 | 6,724.50 | 6,760.00 | 6,662.50 | 6,738.00 | 4,447.39 | 226 |
| 2023-01-12 | 6,469.00 | 6,672.00 | 6,451.50 | 6,661.00 | 4,396.57 | 573 |
| 2023-01-11 | 6,374.00 | 6,374.00 | 6,248.50 | 6,350.00 | 4,191.29 | 3,538 |
| 2023-01-10 | 6,300.00 | 6,300.00 | 6,231.00 | 6,270.00 | 4,138.49 | 1,303 |
| 2023-01-09 | 6,450.00 | 6,450.00 | 6,213.00 | 6,213.00 | 4,100.87 | 3,030 |
| 2023-01-06 | 6,168.50 | 6,303.50 | 6,168.50 | 6,272.00 | 4,139.81 | 2,742 |
| 2023-01-05 | 6,077.00 | 6,219.50 | 6,077.00 | 6,118.50 | 4,038.49 | 979 |
| 2023-01-04 | 6,167.50 | 6,167.50 | 6,050.50 | 6,050.50 | 3,993.61 | 193 |
| 2023-01-03 | 6,126.00 | 6,126.00 | 6,000.00 | 6,078.00 | 4,011.76 | 642 |
| 2023-01-02 | 6,200.00 | 6,200.00 | 6,199.50 | 6,199.50 | 4,091.95 | 55 |
| 2022-12-30 | 6,150.00 | 6,200.00 | 5,869.00 | 6,030.00 | 3,980.08 | 425 |
| 2022-12-29 | 6,295.00 | 6,295.00 | 6,008.00 | 6,072.50 | 4,008.13 | 476 |
| 2022-12-28 | 6,250.00 | 6,250.00 | 6,100.00 | 6,104.00 | 4,028.92 | 212 |
| 2022-12-27 | 6,199.00 | 6,199.00 | 6,020.00 | 6,020.00 | 3,973.48 | 1,018 |
| 2022-12-26 | 5,965.00 | 5,965.00 | 5,800.00 | 5,810.00 | 3,834.87 | 209 |
| 2022-12-23 | 5,948.50 | 5,959.00 | 5,886.00 | 5,903.00 | 3,896.25 | 327 |
| 2022-12-22 | 5,930.00 | 5,930.00 | 5,826.50 | 5,860.00 | 3,867.87 | 266 |
| 2022-12-21 | 5,800.00 | 5,948.50 | 5,800.00 | 5,945.00 | 3,923.97 | 591 |
| 2022-12-20 | 5,660.00 | 5,815.50 | 5,660.00 | 5,795.00 | 3,824.97 | 150 |
| 2022-12-19 | 5,723.00 | 5,800.00 | 5,702.50 | 5,723.00 | 3,777.44 | 847 |
| 2022-12-16 | 5,759.50 | 5,760.00 | 5,693.50 | 5,750.00 | 3,795.26 | 1,569 |
| 2022-12-15 | 5,860.00 | 5,911.50 | 5,813.00 | 5,877.00 | 3,879.09 | 428 |
| 2022-12-14 | 5,936.00 | 5,936.00 | 5,782.50 | 5,870.00 | 3,874.47 | 1,488 |
| 2022-12-13 | 6,050.00 | 6,090.00 | 5,922.00 | 5,957.50 | 3,932.22 | 1,124 |
| 2022-12-12 | 6,029.50 | 6,029.50 | 5,879.50 | 5,900.00 | 3,894.27 | 627 |
| 2022-12-07 | 6,000.00 | 6,000.00 | 5,910.00 | 5,932.00 | 3,915.39 | 1,085 |
| 2022-12-06 | 5,888.50 | 6,010.00 | 5,885.00 | 6,010.00 | 3,966.88 | 2,550 |
| 2022-12-05 | 5,819.50 | 5,880.50 | 5,729.50 | 5,765.00 | 3,805.16 | 380 |
| 2022-12-02 | 5,635.00 | 5,718.00 | 5,530.00 | 5,718.00 | 3,774.14 | 628 |
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.