Rio Tinto PLC CEDEAR historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	18,140.00	18,250.00	18,000.00	18,090.00	17,723.98	5,512
2026-07-22	18,110.00	18,230.00	18,080.00	18,080.00	17,714.18	4,410
2026-07-21	17,760.00	17,870.00	17,510.00	17,810.00	17,449.64	5,795
2026-07-20	17,690.00	17,690.00	17,440.00	17,510.00	17,155.71	2,876
2026-07-17	17,550.00	17,940.00	17,400.00	17,780.00	17,420.25	1,825
2026-07-16	17,930.00	17,930.00	17,700.00	17,720.00	17,361.46	5,072
2026-07-15	18,340.00	18,340.00	18,000.00	18,230.00	17,861.14	2,140
2026-07-14	18,000.00	18,210.00	18,000.00	18,110.00	17,743.57	4,876
2026-07-13	17,700.00	17,860.00	17,500.00	17,590.00	17,234.09	6,141
2026-07-10	17,720.00	17,850.00	17,700.00	17,730.00	17,371.26	3,153
2026-07-09	17,510.00	17,510.00	17,510.00	17,510.00	17,155.71	0
2026-07-08	17,420.00	17,550.00	17,100.00	17,510.00	17,155.71	6,789
2026-07-07	18,260.00	18,260.00	17,900.00	17,990.00	17,626.00	5,507
2026-07-06	19,230.00	19,230.00	19,230.00	19,230.00	18,840.91	0
2026-07-03	19,000.00	19,300.00	18,630.00	19,230.00	18,840.91	816
2026-07-02	18,350.00	18,780.00	18,290.00	18,600.00	18,223.66	4,023
2026-07-01	18,220.00	18,600.00	18,140.00	18,330.00	17,959.12	2,402
2026-06-30	18,540.00	18,560.00	18,320.00	18,500.00	18,125.68	3,139
2026-06-29	18,300.00	18,340.00	18,090.00	18,250.00	17,880.74	13,490
2026-06-26	18,300.00	18,400.00	18,030.00	18,050.00	17,684.78	3,196
2026-06-25	18,400.00	18,500.00	18,280.00	18,320.00	17,949.32	2,991
2026-06-24	18,330.00	18,410.00	18,110.00	18,190.00	17,821.95	9,344
2026-06-23	18,330.00	18,660.00	18,210.00	18,570.00	18,194.26	7,333
2026-06-22	18,860.00	19,020.00	18,670.00	18,920.00	18,537.18	3,379
2026-06-19	18,910.00	19,690.00	18,210.00	19,030.00	18,644.96	1,605
2026-06-18	19,100.00	19,310.00	18,860.00	18,890.00	18,507.79	10,840
2026-06-17	19,510.00	19,680.00	19,280.00	19,340.00	18,948.68	3,424
2026-06-16	19,860.00	20,000.00	19,710.00	19,780.00	19,379.78	6,889
2026-06-15	19,730.00	19,730.00	19,730.00	19,730.00	19,330.79	0
2026-06-12	19,500.00	19,760.00	19,500.00	19,730.00	19,330.79	4,041
2026-06-11	18,960.00	19,390.00	18,820.00	19,330.00	18,938.89	6,115
2026-06-10	19,010.00	19,080.00	18,680.00	18,690.00	18,311.84	3,475
2026-06-09	19,420.00	19,460.00	18,710.00	19,160.00	18,772.33	4,435
2026-06-08	19,210.00	19,280.00	19,090.00	19,170.00	18,782.12	3,872
2026-06-05	19,660.00	19,800.00	18,940.00	19,010.00	18,625.36	6,843
2026-06-04	20,100.00	20,220.00	19,790.00	19,860.00	19,458.16	8,139
2026-06-03	20,640.00	20,640.00	20,330.00	20,480.00	20,065.62	6,916
2026-06-02	20,830.00	21,070.00	20,520.00	20,980.00	20,555.50	11,342
2026-06-01	19,910.00	20,350.00	19,660.00	20,300.00	19,889.26	9,991
2026-05-29	19,860.00	20,140.00	19,710.00	19,760.00	19,360.19	10,102
2026-05-28	19,630.00	19,900.00	19,330.00	19,790.00	19,389.58	4,577
2026-05-27	19,840.00	19,840.00	19,440.00	19,740.00	19,340.59	6,977
2026-05-26	19,710.00	19,950.00	19,710.00	19,850.00	19,448.36	6,152
2026-05-25	19,370.00	19,370.00	19,370.00	19,370.00	18,978.08	0
2026-05-22	19,140.00	19,410.00	19,100.00	19,370.00	18,978.08	2,008
2026-05-21	19,240.00	19,560.00	19,030.00	19,390.00	18,997.67	3,933
2026-05-20	18,860.00	19,200.00	18,820.00	19,160.00	18,772.33	5,913
2026-05-19	18,670.00	18,980.00	18,570.00	18,790.00	18,409.81	2,960
2026-05-18	19,290.00	19,470.00	19,050.00	19,190.00	18,801.72	25,072
2026-05-15	19,330.00	19,350.00	19,100.00	19,220.00	18,831.11	7,011
2026-05-14	20,520.00	20,520.00	20,220.00	20,240.00	19,830.47	8,931
2026-05-13	20,310.00	20,890.00	20,310.00	20,730.00	20,310.56	6,846
2026-05-12	19,890.00	20,320.00	19,740.00	20,220.00	19,810.88	7,732
2026-05-11	19,630.00	20,170.00	19,630.00	19,920.00	19,516.95	6,952
2026-05-08	19,330.00	19,710.00	19,330.00	19,570.00	19,174.03	4,087
2026-05-07	19,600.00	19,620.00	19,140.00	19,190.00	18,801.72	5,291
2026-05-06	19,000.00	19,620.00	19,000.00	19,550.00	19,154.43	8,686
2026-05-05	18,570.00	18,750.00	18,500.00	18,700.00	18,321.63	16,991
2026-05-04	18,700.00	18,800.00	18,390.00	18,420.00	18,047.30	4,366
2026-05-01	18,780.00	18,780.00	18,780.00	18,780.00	18,400.01	0

← NewerPage 2 of 21 · 1,237 trading daysOlder →

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.