Rio Tinto PLC CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-05 | 3,969.00 | 4,189.00 | 3,900.00 | 4,174.00 | 2,755.03 | 164 |
| 2022-09-02 | 3,951.00 | 3,951.00 | 3,951.00 | 3,951.00 | 2,607.84 | 0 |
| 2022-09-01 | 3,969.50 | 4,005.00 | 3,930.00 | 3,951.00 | 2,607.84 | 736 |
| 2022-08-31 | 4,186.50 | 4,209.00 | 4,135.00 | 4,148.00 | 2,737.87 | 775 |
| 2022-08-30 | 4,256.00 | 4,257.00 | 4,157.50 | 4,199.00 | 2,771.53 | 2,046 |
| 2022-08-29 | 4,400.00 | 4,400.00 | 4,300.00 | 4,356.00 | 2,875.16 | 483 |
| 2022-08-26 | 4,570.50 | 4,570.50 | 4,359.00 | 4,390.50 | 2,897.93 | 926 |
| 2022-08-25 | 4,450.00 | 4,536.50 | 4,425.00 | 4,469.50 | 2,950.08 | 332 |
| 2022-08-24 | 4,461.50 | 4,470.00 | 4,388.00 | 4,433.50 | 2,926.31 | 1,505 |
| 2022-08-23 | 4,502.00 | 4,600.00 | 4,459.50 | 4,577.00 | 3,021.03 | 4,338 |
| 2022-08-22 | 4,400.00 | 4,461.50 | 4,391.00 | 4,397.00 | 2,902.22 | 1,001 |
| 2022-08-19 | 4,380.00 | 4,475.00 | 4,376.50 | 4,445.50 | 2,934.23 | 767 |
| 2022-08-18 | 4,323.50 | 4,460.00 | 4,323.50 | 4,459.00 | 2,943.14 | 1,507 |
| 2022-08-17 | 4,285.00 | 4,300.00 | 4,220.00 | 4,260.50 | 2,812.13 | 1,728 |
| 2022-08-16 | 4,315.00 | 4,344.50 | 4,250.00 | 4,295.00 | 2,834.90 | 1,023 |
| 2022-08-12 | 4,304.00 | 4,335.50 | 4,234.00 | 4,315.00 | 2,848.10 | 1,844 |
| 2022-08-11 | 4,390.00 | 4,390.00 | 4,279.00 | 4,290.00 | 2,831.60 | 18,589 |
| 2022-08-10 | 4,460.00 | 4,467.00 | 4,420.00 | 4,443.00 | 2,277.22 | 648 |
| 2022-08-09 | 4,326.00 | 4,439.00 | 4,326.00 | 4,423.50 | 2,267.23 | 953 |
| 2022-08-08 | 4,429.50 | 4,429.50 | 4,245.00 | 4,343.00 | 2,225.97 | 844 |
| 2022-08-05 | 4,374.00 | 4,481.50 | 4,320.00 | 4,328.00 | 2,218.28 | 2,957 |
| 2022-08-04 | 4,300.00 | 4,395.50 | 4,221.50 | 4,359.00 | 2,234.17 | 1,678 |
| 2022-08-03 | 4,337.50 | 4,337.50 | 4,217.00 | 4,285.50 | 2,196.49 | 746 |
| 2022-08-02 | 4,211.50 | 4,330.00 | 4,170.50 | 4,293.50 | 2,200.60 | 643 |
| 2022-08-01 | 4,420.00 | 4,420.00 | 4,139.50 | 4,238.00 | 2,172.15 | 2,237 |
| 2022-07-29 | 4,740.00 | 4,740.00 | 4,344.50 | 4,419.50 | 2,265.18 | 2,663 |
| 2022-07-28 | 4,900.00 | 4,986.50 | 4,560.00 | 4,718.00 | 2,418.17 | 3,351 |
| 2022-07-27 | 4,900.00 | 4,989.00 | 4,820.00 | 4,960.00 | 2,542.20 | 4,233 |
| 2022-07-26 | 4,901.50 | 4,974.00 | 4,830.00 | 4,937.50 | 2,530.67 | 1,602 |
| 2022-07-25 | 4,887.00 | 4,946.50 | 4,750.00 | 4,920.00 | 2,521.70 | 1,635 |
| 2022-07-22 | 4,795.00 | 4,874.50 | 4,635.00 | 4,690.50 | 2,404.07 | 4,089 |
| 2022-07-21 | 4,458.50 | 4,862.00 | 4,423.50 | 4,794.50 | 2,457.38 | 1,045 |
| 2022-07-20 | 4,400.00 | 4,489.50 | 4,375.50 | 4,477.50 | 2,294.90 | 1,005 |
| 2022-07-19 | 4,334.50 | 4,441.50 | 4,334.50 | 4,437.00 | 2,274.14 | 814 |
| 2022-07-18 | 4,308.00 | 4,344.00 | 4,288.00 | 4,315.00 | 2,211.61 | 1,850 |
| 2022-07-15 | 4,033.50 | 4,169.50 | 4,029.00 | 4,162.00 | 2,133.20 | 728 |
| 2022-07-14 | 4,002.50 | 4,100.00 | 4,002.50 | 4,065.00 | 2,083.48 | 1,409 |
| 2022-07-13 | 4,165.00 | 4,256.50 | 4,131.00 | 4,242.00 | 2,174.20 | 290 |
| 2022-07-12 | 4,307.00 | 4,326.50 | 4,160.00 | 4,178.00 | 2,141.40 | 1,621 |
| 2022-07-11 | 4,400.00 | 4,400.00 | 4,247.00 | 4,339.50 | 2,224.17 | 830 |
| 2022-07-08 | 4,378.00 | 4,483.00 | 4,295.00 | 4,470.00 | 2,291.06 | 2,255 |
| 2022-07-07 | 4,154.50 | 4,432.50 | 4,100.00 | 4,418.00 | 2,264.41 | 2,836 |
| 2022-07-06 | 3,944.50 | 4,024.50 | 3,850.00 | 4,012.00 | 2,056.31 | 894 |
| 2022-07-05 | 4,005.00 | 4,010.00 | 3,738.00 | 3,981.00 | 2,040.43 | 1,449 |
| 2022-07-04 | 3,900.00 | 4,095.00 | 3,825.00 | 4,008.50 | 2,054.52 | 373 |
| 2022-07-01 | 3,795.00 | 3,795.00 | 3,699.00 | 3,761.00 | 1,927.67 | 464 |
| 2022-06-30 | 3,950.00 | 3,950.00 | 3,792.00 | 3,843.50 | 1,969.95 | 1,449 |
| 2022-06-29 | 3,999.00 | 3,999.00 | 3,910.00 | 3,959.00 | 2,029.15 | 153 |
| 2022-06-28 | 4,004.50 | 4,050.00 | 3,897.50 | 3,950.00 | 2,024.54 | 1,749 |
| 2022-06-27 | 3,735.00 | 3,867.00 | 3,719.50 | 3,857.00 | 1,976.87 | 468 |
| 2022-06-24 | 3,711.00 | 3,721.50 | 3,664.00 | 3,721.50 | 1,907.42 | 186 |
| 2022-06-23 | 3,657.50 | 3,657.50 | 3,558.00 | 3,608.00 | 1,849.25 | 876 |
| 2022-06-22 | 3,739.00 | 3,797.00 | 3,735.00 | 3,738.50 | 1,916.13 | 1,305 |
| 2022-06-21 | 4,026.00 | 4,026.00 | 3,908.00 | 3,954.50 | 2,026.84 | 519 |
| 2022-06-16 | 4,065.50 | 4,132.50 | 4,040.50 | 4,120.00 | 2,111.67 | 186 |
| 2022-06-15 | 4,158.50 | 4,197.00 | 4,080.00 | 4,155.00 | 2,129.61 | 185 |
| 2022-06-14 | 4,126.00 | 4,126.00 | 3,900.00 | 4,070.00 | 2,086.04 | 157 |
| 2022-06-13 | 4,100.00 | 4,149.50 | 4,000.00 | 4,126.50 | 2,115.00 | 685 |
| 2022-06-10 | 4,014.00 | 4,076.00 | 3,918.00 | 4,076.00 | 2,089.12 | 1,954 |
| 2022-06-09 | 3,960.50 | 4,094.00 | 3,939.00 | 4,088.50 | 2,095.52 | 251 |
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.