Rio Tinto PLC CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 3,452.50 | 3,452.50 | 3,331.50 | 3,351.50 | 896.79 | 719 |
| 2021-12-07 | 3,420.50 | 3,544.00 | 3,420.00 | 3,478.50 | 930.77 | 628 |
| 2021-12-06 | 3,378.50 | 3,418.00 | 3,349.00 | 3,401.50 | 910.16 | 396 |
| 2021-12-03 | 3,549.00 | 3,549.00 | 3,330.00 | 3,343.50 | 894.65 | 833 |
| 2021-12-02 | 3,395.00 | 3,518.00 | 3,395.00 | 3,506.00 | 938.13 | 888 |
| 2021-12-01 | 3,352.50 | 3,423.50 | 3,346.00 | 3,395.50 | 908.56 | 745 |
| 2021-11-30 | 3,325.00 | 3,400.00 | 3,300.50 | 3,300.50 | 883.14 | 403 |
| 2021-11-29 | 3,244.00 | 3,400.00 | 3,243.00 | 3,325.00 | 889.69 | 476 |
| 2021-11-26 | 3,350.50 | 3,350.50 | 3,235.00 | 3,243.50 | 867.89 | 696 |
| 2021-11-25 | 3,495.00 | 3,499.50 | 3,420.00 | 3,462.50 | 926.49 | 285 |
| 2021-11-24 | 3,484.00 | 3,500.00 | 3,448.00 | 3,464.00 | 926.89 | 1,826 |
| 2021-11-23 | 3,290.00 | 3,494.50 | 3,290.00 | 3,472.00 | 929.03 | 1,802 |
| 2021-11-19 | 3,241.00 | 3,311.50 | 3,100.50 | 3,290.00 | 880.33 | 617 |
| 2021-11-18 | 3,241.00 | 3,241.00 | 3,166.00 | 3,240.50 | 867.08 | 697 |
| 2021-11-17 | 3,201.00 | 3,264.50 | 3,201.00 | 3,241.00 | 867.22 | 455 |
| 2021-11-16 | 3,150.00 | 3,225.50 | 3,143.50 | 3,201.00 | 856.52 | 621 |
| 2021-11-15 | 3,400.00 | 3,400.00 | 3,222.00 | 3,230.00 | 864.27 | 467 |
| 2021-11-12 | 3,358.00 | 3,500.00 | 3,271.00 | 3,380.00 | 904.41 | 2,307 |
| 2021-11-11 | 3,276.00 | 3,424.00 | 3,276.00 | 3,387.50 | 906.42 | 3,849 |
| 2021-11-10 | 3,279.50 | 3,279.50 | 3,198.00 | 3,233.00 | 865.08 | 1,504 |
| 2021-11-09 | 3,360.00 | 3,400.00 | 3,240.00 | 3,254.50 | 870.83 | 959 |
| 2021-11-08 | 3,326.00 | 3,355.00 | 3,300.00 | 3,355.00 | 897.72 | 989 |
| 2021-11-05 | 3,293.00 | 3,385.00 | 3,248.00 | 3,326.00 | 889.96 | 954 |
| 2021-11-04 | 3,344.00 | 3,360.00 | 3,247.50 | 3,287.50 | 879.66 | 3,836 |
| 2021-11-03 | 3,368.00 | 3,399.00 | 3,320.00 | 3,346.50 | 895.45 | 988 |
| 2021-11-02 | 3,399.00 | 3,399.00 | 3,270.00 | 3,367.50 | 901.07 | 1,460 |
| 2021-11-01 | 3,360.00 | 3,410.00 | 3,267.50 | 3,406.00 | 911.37 | 1,785 |
| 2021-10-29 | 3,312.00 | 3,312.00 | 3,228.00 | 3,301.50 | 883.41 | 668 |
| 2021-10-28 | 3,260.00 | 3,327.00 | 3,260.00 | 3,305.50 | 884.48 | 567 |
| 2021-10-27 | 3,297.00 | 3,301.50 | 3,233.00 | 3,260.00 | 872.30 | 1,865 |
| 2021-10-26 | 3,341.00 | 3,341.00 | 3,296.50 | 3,311.50 | 886.08 | 12,679 |
| 2021-10-25 | 3,301.50 | 3,358.00 | 3,301.50 | 3,328.50 | 890.63 | 1,188 |
| 2021-10-22 | 3,243.00 | 3,306.00 | 3,243.00 | 3,300.50 | 883.14 | 680 |
| 2021-10-21 | 3,327.00 | 3,327.00 | 3,200.00 | 3,241.50 | 867.35 | 2,070 |
| 2021-10-20 | 3,377.00 | 3,377.00 | 3,237.50 | 3,352.50 | 897.05 | 2,591 |
| 2021-10-19 | 3,481.50 | 3,487.50 | 3,449.00 | 3,462.00 | 926.35 | 4,413 |
| 2021-10-18 | 3,420.00 | 3,435.50 | 3,390.50 | 3,431.00 | 918.06 | 766 |
| 2021-10-15 | 3,450.00 | 3,459.00 | 3,396.00 | 3,427.50 | 917.12 | 1,076 |
| 2021-10-14 | 3,340.50 | 3,450.00 | 3,340.50 | 3,448.00 | 922.61 | 973 |
← NewerPage 21 of 21 · 1,239 trading days
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.