Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← RIO.BA stock page

Rio Tinto PLC CEDEAR historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-06-084,115.004,115.003,995.004,015.002,057.85556
2022-06-074,044.004,115.004,044.004,111.502,107.31586
2022-06-063,926.003,985.003,926.003,971.002,035.30808
2022-06-033,912.503,913.003,876.003,903.002,000.45217
2022-06-023,941.003,970.503,941.003,960.002,029.66351
2022-06-013,850.003,869.503,809.003,869.501,983.28240
2022-05-313,900.003,917.503,834.503,847.001,971.75190
2022-05-303,950.003,950.003,900.003,901.001,999.4240
2022-05-273,910.003,910.003,853.003,871.501,984.30464
2022-05-263,841.003,841.003,709.003,837.501,966.88216
2022-05-243,758.003,799.003,735.003,797.001,946.121,543
2022-05-233,650.003,752.003,609.003,742.001,917.933,416
2022-05-203,629.003,675.003,581.503,674.501,883.33216
2022-05-193,584.503,600.003,549.003,593.001,841.56278
2022-05-173,646.503,740.003,605.003,645.501,868.47601
2022-05-163,528.003,604.003,494.003,560.001,824.65259
2022-05-133,450.003,530.003,438.003,530.001,809.27126
2022-05-123,335.003,367.503,300.003,367.501,725.98342
2022-05-113,482.003,575.003,390.503,402.001,743.66208
2022-05-103,363.503,416.003,338.003,403.501,744.431,220
2022-05-093,645.003,645.003,360.003,360.001,722.145,936
2022-05-063,474.003,587.503,474.003,571.001,830.282,308
2022-05-053,675.003,675.003,510.503,530.001,809.27507
2022-05-043,850.003,850.003,603.003,679.001,885.64299
2022-05-033,803.503,803.503,677.003,699.001,895.89408
2022-05-023,650.003,721.003,609.003,663.001,877.44170
2022-04-293,674.003,780.003,654.503,689.001,890.761,167
2022-04-283,745.003,745.003,651.503,673.501,882.82736
2022-04-273,700.503,900.003,700.503,788.001,941.51432
2022-04-263,634.003,679.503,630.003,676.501,884.361,033
2022-04-253,667.003,726.003,549.503,716.001,904.60685
2022-04-223,770.503,837.503,770.503,812.501,954.06384
2022-04-213,799.003,814.503,738.503,813.501,954.58623
2022-04-203,845.003,866.503,678.003,823.001,959.44800
2022-04-193,904.003,904.003,808.003,844.001,970.21605
2022-04-183,900.003,955.003,865.503,904.002,000.9685
2022-04-133,865.003,905.003,865.003,905.002,001.47520
2022-04-123,979.003,979.003,829.503,840.001,968.16255
2022-04-113,810.503,817.503,767.003,800.001,947.662,679
2022-04-083,850.003,865.003,802.503,816.501,956.11104
2022-04-073,805.503,880.003,802.503,848.001,972.26490
2022-04-063,772.003,835.003,772.003,805.501,950.481,245
2022-04-053,979.003,979.003,806.003,806.001,950.73924
2022-04-043,925.003,925.003,832.503,855.001,975.85206
2022-04-013,925.003,949.003,848.003,925.002,011.721,585
2022-03-313,950.003,950.003,832.003,851.501,974.051,711
2022-03-303,830.003,900.503,830.003,867.501,982.251,462
2022-03-293,807.503,807.503,735.003,739.501,916.65348
2022-03-283,950.003,950.003,838.003,862.501,979.69121
2022-03-253,935.003,988.003,935.003,972.502,036.07389
2022-03-233,855.003,911.003,838.503,910.002,004.04703
2022-03-223,830.003,858.003,814.003,831.001,963.551,202
2022-03-213,796.503,838.503,790.003,838.501,967.39408
2022-03-183,680.003,710.003,657.003,694.001,893.33164
2022-03-173,400.003,690.003,400.003,680.001,886.1553
2022-03-163,393.503,525.003,393.503,522.501,805.43298
2022-03-153,200.003,268.503,132.003,247.001,664.22718
2022-03-143,450.003,450.003,202.003,242.501,661.91583
2022-03-113,637.003,637.003,500.003,500.001,793.89440
2022-03-103,600.003,600.003,460.003,550.001,819.521,575
← NewerPage 19 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-14400.2406 GBP
2026-03-06481.8062 GBP
2025-08-14280.7375 GBP
2025-03-07426.7969 GBP
2024-08-16335.7469 GBP
2024-03-07489.3937 GBP
2023-08-10671.4937 GBP
2023-03-09853.5938 GBP
2022-08-111,012.9313 GBP
2022-03-101,817.2062 GBP
2021-08-122,128.2937 GBP
2021-03-041,525.0875 GBP
2020-08-06588.0313 GBP
2020-03-06876.3562 GBP
2019-08-08572.8563 GBP
2019-03-07682.8750 GBP

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.