Rio Tinto PLC CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-01 | 5,600.00 | 5,674.00 | 5,600.00 | 5,629.00 | 3,715.40 | 846 |
| 2022-11-30 | 5,517.00 | 5,574.50 | 5,438.00 | 5,566.50 | 3,674.15 | 918 |
| 2022-11-29 | 5,300.50 | 5,500.00 | 5,087.00 | 5,500.00 | 3,630.25 | 1,565 |
| 2022-11-28 | 5,351.50 | 5,378.00 | 5,252.50 | 5,275.50 | 3,482.07 | 341 |
| 2022-11-25 | 5,444.00 | 5,458.00 | 5,200.00 | 5,458.00 | 3,602.53 | 41 |
| 2022-11-24 | 5,250.00 | 5,500.00 | 5,233.50 | 5,480.00 | 3,617.05 | 147 |
| 2022-11-23 | 5,568.00 | 5,568.00 | 5,377.00 | 5,396.00 | 3,561.61 | 735 |
| 2022-11-22 | 5,554.00 | 5,554.00 | 5,334.00 | 5,390.50 | 3,557.98 | 291 |
| 2022-11-18 | 5,425.00 | 5,510.00 | 5,384.50 | 5,430.00 | 3,584.05 | 480 |
| 2022-11-17 | 5,300.00 | 5,420.00 | 5,150.00 | 5,420.00 | 3,577.45 | 1,033 |
| 2022-11-16 | 5,233.00 | 5,248.50 | 5,187.00 | 5,221.00 | 3,446.10 | 1,417 |
| 2022-11-15 | 5,050.00 | 5,232.50 | 5,050.00 | 5,215.00 | 3,442.14 | 1,348 |
| 2022-11-14 | 4,962.00 | 5,020.00 | 4,905.00 | 5,016.00 | 3,310.79 | 500 |
| 2022-11-11 | 4,936.00 | 5,053.50 | 4,772.00 | 5,010.00 | 3,306.83 | 2,025 |
| 2022-11-10 | 4,600.00 | 4,680.00 | 4,599.00 | 4,680.00 | 3,089.01 | 933 |
| 2022-11-09 | 4,566.50 | 4,566.50 | 4,446.50 | 4,470.00 | 2,950.41 | 1,551 |
| 2022-11-08 | 4,506.00 | 4,550.00 | 4,451.50 | 4,538.00 | 2,995.29 | 2,585 |
| 2022-11-07 | 4,509.50 | 4,564.00 | 4,417.00 | 4,435.00 | 2,927.30 | 534 |
| 2022-11-04 | 4,417.00 | 4,500.00 | 4,300.00 | 4,427.50 | 2,922.35 | 4,760 |
| 2022-11-03 | 4,013.00 | 4,075.00 | 4,003.00 | 4,050.50 | 2,673.52 | 473 |
| 2022-11-02 | 4,107.50 | 4,147.00 | 3,990.00 | 3,991.00 | 2,634.24 | 2,014 |
| 2022-11-01 | 4,246.00 | 4,262.00 | 4,161.00 | 4,167.50 | 2,750.74 | 1,312 |
| 2022-10-31 | 4,116.00 | 4,116.00 | 4,070.00 | 4,083.50 | 2,695.30 | 377 |
| 2022-10-28 | 4,213.50 | 4,213.50 | 4,030.00 | 4,045.00 | 2,669.89 | 816 |
| 2022-10-27 | 4,230.50 | 4,238.00 | 4,185.00 | 4,213.50 | 2,781.10 | 1,194 |
| 2022-10-26 | 4,332.00 | 4,383.00 | 4,318.50 | 4,338.00 | 2,863.28 | 1,411 |
| 2022-10-25 | 3,980.00 | 4,207.00 | 3,980.00 | 4,207.00 | 2,776.81 | 695 |
| 2022-10-24 | 4,146.50 | 4,146.50 | 4,096.50 | 4,114.00 | 2,715.43 | 445 |
| 2022-10-21 | 4,040.00 | 4,227.50 | 4,040.00 | 4,222.00 | 2,786.71 | 375 |
| 2022-10-20 | 4,090.50 | 4,102.50 | 4,040.00 | 4,041.00 | 2,667.25 | 215 |
| 2022-10-19 | 4,103.50 | 4,120.00 | 4,060.00 | 4,079.50 | 2,692.66 | 1,510 |
| 2022-10-18 | 4,250.00 | 4,260.50 | 4,120.00 | 4,164.00 | 2,748.43 | 1,741 |
| 2022-10-17 | 4,297.00 | 4,337.00 | 4,233.00 | 4,260.50 | 2,812.13 | 780 |
| 2022-10-14 | 4,500.00 | 4,500.00 | 4,194.50 | 4,203.50 | 2,774.50 | 400 |
| 2022-10-13 | 4,350.00 | 4,427.00 | 4,140.00 | 4,417.50 | 2,915.75 | 368 |
| 2022-10-12 | 4,296.50 | 4,297.50 | 4,232.00 | 4,262.50 | 2,813.45 | 7,168 |
| 2022-10-11 | 4,386.00 | 4,398.50 | 4,287.50 | 4,287.50 | 2,829.95 | 11,905 |
| 2022-10-06 | 4,516.00 | 4,516.00 | 4,353.50 | 4,399.00 | 2,903.54 | 257 |
| 2022-10-05 | 4,526.50 | 4,600.00 | 4,435.00 | 4,599.50 | 3,035.88 | 1,541 |
| 2022-10-04 | 4,431.50 | 4,605.00 | 4,431.50 | 4,574.00 | 3,019.05 | 2,808 |
| 2022-10-03 | 4,363.00 | 4,444.00 | 4,321.50 | 4,414.50 | 2,913.77 | 1,341 |
| 2022-09-30 | 4,250.00 | 4,297.00 | 4,200.00 | 4,253.00 | 2,807.18 | 1,705 |
| 2022-09-29 | 4,220.00 | 4,256.50 | 4,159.50 | 4,240.00 | 2,798.59 | 1,143 |
| 2022-09-28 | 4,060.00 | 4,120.00 | 4,042.00 | 4,119.00 | 2,718.73 | 1,506 |
| 2022-09-27 | 4,046.50 | 4,073.00 | 3,947.50 | 4,008.00 | 2,645.46 | 968 |
| 2022-09-26 | 4,090.00 | 4,090.00 | 3,933.00 | 3,943.00 | 2,602.56 | 1,151 |
| 2022-09-23 | 4,202.00 | 4,202.00 | 4,024.50 | 4,057.50 | 2,678.14 | 858 |
| 2022-09-22 | 4,257.00 | 4,355.00 | 4,250.00 | 4,342.50 | 2,866.25 | 864 |
| 2022-09-21 | 4,110.00 | 4,175.00 | 4,098.50 | 4,101.00 | 2,706.85 | 756 |
| 2022-09-20 | 4,114.00 | 4,160.50 | 4,082.00 | 4,110.00 | 2,712.79 | 406 |
| 2022-09-19 | 4,100.00 | 4,289.00 | 4,100.00 | 4,280.50 | 2,825.33 | 1,270 |
| 2022-09-16 | 4,076.00 | 4,167.00 | 4,075.00 | 4,148.00 | 2,737.87 | 1,707 |
| 2022-09-15 | 4,007.00 | 4,110.00 | 3,960.00 | 4,103.00 | 2,708.17 | 449 |
| 2022-09-14 | 3,991.00 | 4,003.50 | 3,928.50 | 3,967.50 | 2,618.73 | 561 |
| 2022-09-13 | 4,061.00 | 4,109.00 | 3,970.50 | 3,981.50 | 2,627.97 | 313 |
| 2022-09-12 | 4,117.50 | 4,165.00 | 4,092.50 | 4,128.00 | 2,724.67 | 692 |
| 2022-09-09 | 4,000.00 | 4,106.00 | 4,000.00 | 4,075.00 | 2,689.69 | 398 |
| 2022-09-08 | 3,851.50 | 3,947.00 | 3,839.50 | 3,928.50 | 2,592.99 | 2,068 |
| 2022-09-07 | 3,900.00 | 3,900.00 | 3,794.00 | 3,845.00 | 2,537.88 | 445 |
| 2022-09-06 | 4,000.00 | 4,000.00 | 3,894.00 | 3,923.50 | 2,589.69 | 1,002 |
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.