Rio Tinto PLC CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-09 | 3,870.00 | 3,870.00 | 3,680.00 | 3,727.00 | 997.26 | 389 |
| 2022-03-08 | 4,079.00 | 4,080.00 | 3,849.00 | 3,870.00 | 1,035.52 | 716 |
| 2022-03-07 | 4,112.00 | 4,200.00 | 3,975.50 | 4,011.50 | 1,073.39 | 729 |
| 2022-03-04 | 4,125.00 | 4,199.00 | 4,060.00 | 4,112.00 | 1,100.28 | 3,549 |
| 2022-03-03 | 4,050.50 | 4,299.50 | 4,050.50 | 4,200.00 | 1,123.83 | 3,190 |
| 2022-03-02 | 4,152.00 | 4,250.00 | 4,135.00 | 4,212.50 | 1,127.17 | 3,601 |
| 2022-02-25 | 3,760.00 | 3,903.50 | 3,760.00 | 3,885.50 | 1,039.67 | 524 |
| 2022-02-24 | 3,900.00 | 3,900.00 | 3,605.00 | 3,759.50 | 1,005.96 | 1,046 |
| 2022-02-23 | 3,886.00 | 3,923.50 | 3,866.00 | 3,900.00 | 1,043.55 | 439 |
| 2022-02-22 | 3,900.00 | 4,070.00 | 3,900.00 | 3,945.00 | 1,055.59 | 319 |
| 2022-02-21 | 4,150.00 | 4,150.00 | 3,850.00 | 3,900.00 | 1,043.55 | 140 |
| 2022-02-18 | 4,028.50 | 4,060.00 | 3,949.00 | 4,019.00 | 1,075.39 | 404 |
| 2022-02-17 | 4,189.00 | 4,189.00 | 3,907.00 | 4,027.50 | 1,077.67 | 828 |
| 2022-02-16 | 4,180.00 | 4,180.00 | 4,100.00 | 4,129.50 | 1,104.96 | 582 |
| 2022-02-15 | 4,172.00 | 4,172.00 | 4,052.00 | 4,090.00 | 1,094.39 | 255 |
| 2022-02-14 | 4,339.00 | 4,339.00 | 4,130.00 | 4,172.50 | 1,116.47 | 354 |
| 2022-02-11 | 4,270.00 | 4,300.00 | 4,170.00 | 4,186.00 | 1,120.08 | 1,424 |
| 2022-02-10 | 4,170.50 | 4,282.00 | 4,170.50 | 4,263.00 | 1,140.68 | 384 |
| 2022-02-09 | 4,180.00 | 4,400.00 | 4,155.00 | 4,196.50 | 1,122.89 | 2,965 |
| 2022-02-08 | 4,400.00 | 4,400.00 | 4,180.00 | 4,197.00 | 1,123.02 | 520 |
| 2022-02-07 | 4,075.00 | 4,217.50 | 4,075.00 | 4,201.00 | 1,124.09 | 740 |
| 2022-02-04 | 4,190.00 | 4,190.00 | 4,055.00 | 4,075.00 | 1,090.38 | 178 |
| 2022-02-03 | 4,080.50 | 4,190.00 | 4,023.00 | 4,053.00 | 1,084.49 | 510 |
| 2022-02-02 | 4,135.50 | 4,190.00 | 4,063.50 | 4,081.00 | 1,091.98 | 1,563 |
| 2022-02-01 | 4,090.00 | 4,156.00 | 4,073.00 | 4,132.50 | 1,105.76 | 328 |
| 2022-01-31 | 4,169.00 | 4,169.00 | 3,921.50 | 3,984.00 | 1,066.03 | 734 |
| 2022-01-28 | 4,400.00 | 4,400.00 | 4,054.50 | 4,061.50 | 1,086.77 | 781 |
| 2022-01-27 | 4,340.00 | 4,436.50 | 4,340.00 | 4,388.50 | 1,174.26 | 765 |
| 2022-01-26 | 4,288.00 | 4,340.00 | 4,218.00 | 4,259.00 | 1,139.61 | 772 |
| 2022-01-25 | 4,100.00 | 4,215.00 | 4,080.50 | 4,196.00 | 1,122.75 | 803 |
| 2022-01-24 | 3,950.00 | 4,100.00 | 3,872.50 | 4,084.50 | 1,092.92 | 1,614 |
| 2022-01-21 | 4,241.50 | 4,241.50 | 4,075.00 | 4,150.50 | 1,110.58 | 573 |
| 2022-01-20 | 4,051.00 | 4,279.00 | 4,051.00 | 4,249.50 | 1,137.07 | 2,201 |
| 2022-01-19 | 4,000.50 | 4,162.00 | 3,930.00 | 4,036.00 | 1,079.94 | 1,468 |
| 2022-01-18 | 3,888.00 | 3,992.50 | 3,808.00 | 3,986.00 | 1,066.56 | 2,743 |
| 2022-01-17 | 3,950.00 | 3,950.00 | 3,800.00 | 3,895.00 | 1,042.21 | 109 |
| 2022-01-14 | 3,999.00 | 3,999.00 | 3,869.00 | 3,917.00 | 1,048.10 | 3,335 |
| 2022-01-13 | 3,970.00 | 4,020.00 | 3,930.00 | 3,965.00 | 1,060.94 | 1,403 |
| 2022-01-12 | 3,900.00 | 4,052.50 | 3,900.00 | 3,969.00 | 1,062.01 | 1,582 |
| 2022-01-11 | 3,890.00 | 3,928.50 | 3,815.00 | 3,898.00 | 1,043.02 | 1,168 |
| 2022-01-10 | 3,795.00 | 3,872.00 | 3,700.00 | 3,853.00 | 1,030.98 | 3,091 |
| 2022-01-07 | 3,719.00 | 3,825.00 | 3,700.00 | 3,795.00 | 1,015.46 | 3,014 |
| 2022-01-06 | 3,560.00 | 3,700.00 | 3,560.00 | 3,696.00 | 988.97 | 2,259 |
| 2022-01-05 | 3,500.00 | 3,600.00 | 3,500.00 | 3,560.00 | 952.58 | 1,123 |
| 2022-01-04 | 3,445.00 | 3,500.00 | 3,444.00 | 3,491.00 | 934.11 | 2,305 |
| 2022-01-03 | 3,450.00 | 3,450.00 | 3,378.50 | 3,444.50 | 921.67 | 2,396 |
| 2021-12-30 | 3,463.00 | 3,463.00 | 3,314.50 | 3,394.00 | 908.16 | 306 |
| 2021-12-29 | 3,300.00 | 3,369.00 | 3,300.00 | 3,314.50 | 886.89 | 115 |
| 2021-12-28 | 3,275.50 | 3,299.50 | 3,255.50 | 3,271.50 | 875.38 | 302 |
| 2021-12-27 | 3,400.00 | 3,400.00 | 3,295.00 | 3,298.00 | 882.47 | 271 |
| 2021-12-23 | 3,450.00 | 3,475.00 | 3,375.00 | 3,378.50 | 904.01 | 97 |
| 2021-12-22 | 3,450.00 | 3,498.00 | 3,401.00 | 3,430.00 | 917.79 | 1,207 |
| 2021-12-21 | 3,356.50 | 3,454.50 | 3,356.50 | 3,439.00 | 920.20 | 373 |
| 2021-12-20 | 3,400.00 | 3,400.00 | 3,280.00 | 3,309.50 | 885.55 | 962 |
| 2021-12-17 | 3,386.00 | 3,386.00 | 3,329.50 | 3,342.00 | 894.24 | 215 |
| 2021-12-16 | 3,333.50 | 3,374.00 | 3,314.00 | 3,350.00 | 896.38 | 1,307 |
| 2021-12-15 | 3,303.00 | 3,303.00 | 3,147.00 | 3,217.50 | 860.93 | 196 |
| 2021-12-14 | 3,289.50 | 3,378.00 | 3,289.50 | 3,331.50 | 891.43 | 601 |
| 2021-12-13 | 3,390.00 | 3,390.00 | 3,248.50 | 3,289.50 | 880.20 | 1,185 |
| 2021-12-10 | 3,351.50 | 3,367.50 | 3,323.50 | 3,344.50 | 894.91 | 285 |
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.