Rio Tinto PLC CEDEAR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	18,320.00	18,870.00	18,190.00	18,780.00	18,400.01	7,584
2026-04-29	18,280.00	18,300.00	17,980.00	18,010.00	17,645.59	4,687
2026-04-28	18,710.00	18,930.00	18,440.00	18,480.00	18,106.08	4,681
2026-04-27	18,640.00	19,010.00	18,540.00	18,960.00	18,576.37	6,490
2026-04-24	18,230.00	18,680.00	18,230.00	18,630.00	18,253.05	6,501
2026-04-23	17,710.00	18,620.00	17,710.00	18,260.00	17,890.54	6,409
2026-04-22	18,210.00	18,530.00	18,200.00	18,470.00	18,096.29	6,189
2026-04-21	18,300.00	18,360.00	17,850.00	17,920.00	17,557.42	2,842
2026-04-20	18,290.00	18,370.00	18,000.00	18,280.00	17,910.13	8,451
2026-04-17	18,180.00	18,370.00	18,080.00	18,250.00	17,880.74	5,430
2026-04-16	17,940.00	18,210.00	17,940.00	18,050.00	17,684.78	6,142
2026-04-15	18,270.00	18,270.00	17,870.00	17,880.00	17,518.22	5,541
2026-04-14	18,130.00	18,250.00	17,990.00	18,150.00	17,782.76	5,016
2026-04-13	18,150.00	18,200.00	17,990.00	18,160.00	17,792.56	10,187
2026-04-10	18,200.00	18,400.00	18,070.00	18,090.00	17,723.98	8,245
2026-04-09	18,150.00	18,270.00	17,870.00	17,960.00	17,596.61	8,840
2026-04-08	17,800.00	18,450.00	17,800.00	18,160.00	17,792.56	13,981
2026-04-07	17,470.00	17,650.00	17,430.00	17,580.00	17,224.29	11,801
2026-04-06	17,590.00	17,610.00	17,280.00	17,410.00	17,057.73	7,707
2026-04-01	17,410.00	17,720.00	17,330.00	17,630.00	17,273.28	8,463
2026-03-31	16,900.00	17,210.00	16,780.00	17,180.00	16,832.39	15,612
2026-03-30	16,570.00	16,600.00	16,370.00	16,480.00	16,146.55	12,476
2026-03-27	15,400.00	16,010.00	15,400.00	15,960.00	15,637.07	6,942
2026-03-26	15,640.00	15,680.00	15,440.00	15,470.00	15,156.99	5,963
2026-03-25	16,000.00	16,090.00	15,830.00	15,840.00	15,519.50	5,521
2026-03-23	15,630.00	15,870.00	15,550.00	15,710.00	15,392.13	2,115
2026-03-20	15,680.00	15,740.00	15,120.00	15,270.00	14,961.03	9,782
2026-03-19	15,390.00	15,840.00	15,240.00	15,670.00	15,352.94	24,647
2026-03-18	16,470.00	16,470.00	16,040.00	16,060.00	15,735.05	5,383
2026-03-17	16,720.00	16,750.00	16,430.00	16,440.00	16,107.36	7,510
2026-03-16	16,360.00	16,560.00	16,310.00	16,500.00	16,166.15	9,497
2026-03-13	16,450.00	16,450.00	16,050.00	16,090.00	15,764.44	13,800
2026-03-12	16,740.00	16,800.00	16,480.00	16,550.00	16,215.14	6,389
2026-03-11	16,650.00	16,760.00	16,470.00	16,740.00	16,401.29	4,655
2026-03-10	16,670.00	16,930.00	16,670.00	16,760.00	16,420.89	4,940
2026-03-09	16,440.00	16,720.00	16,130.00	16,610.00	16,273.92	12,319
2026-03-06	16,820.00	16,820.00	16,470.00	16,650.00	16,313.11	15,114
2026-03-05	17,650.00	17,650.00	16,940.00	17,060.00	16,252.09	8,532
2026-03-04	17,700.00	17,940.00	17,560.00	17,740.00	16,899.89	13,731
2026-03-03	17,590.00	17,670.00	17,130.00	17,580.00	16,747.47	10,951
2026-03-02	18,080.00	18,250.00	17,910.00	18,210.00	17,347.63	9,075
2026-02-27	18,440.00	18,530.00	18,070.00	18,110.00	17,252.37	7,855
2026-02-26	18,550.00	18,550.00	17,990.00	18,290.00	17,423.84	8,778
2026-02-25	18,260.00	18,650.00	18,180.00	18,590.00	17,709.63	18,508
2026-02-24	17,510.00	17,870.00	17,380.00	17,820.00	16,976.10	9,790
2026-02-23	17,400.00	17,610.00	17,220.00	17,540.00	16,709.36	4,390
2026-02-20	17,170.00	17,660.00	17,160.00	17,560.00	16,728.41	7,010
2026-02-19	17,500.00	17,550.00	17,000.00	17,400.00	16,575.99	7,874
2026-02-18	18,000.00	18,350.00	17,860.00	17,920.00	17,071.36	8,144
2026-02-13	18,120.00	18,120.00	17,600.00	17,980.00	17,128.52	6,655
2026-02-12	18,400.00	18,470.00	17,940.00	18,130.00	17,271.42	20,335
2026-02-11	18,000.00	18,520.00	18,000.00	18,360.00	17,490.53	7,235
2026-02-10	17,920.00	18,000.00	17,610.00	17,970.00	17,119.00	7,883
2026-02-09	17,710.00	17,930.00	17,630.00	17,910.00	17,061.84	6,112
2026-02-06	17,420.00	17,730.00	17,350.00	17,420.00	16,595.04	19,138
2026-02-05	17,600.00	17,680.00	17,260.00	17,290.00	16,471.20	31,669
2026-02-04	18,700.00	18,700.00	17,730.00	17,970.00	17,119.00	14,764
2026-02-03	17,510.00	18,000.00	17,510.00	17,880.00	17,033.26	10,392
2026-02-02	17,200.00	17,490.00	17,160.00	17,290.00	16,471.20	12,733
2026-01-30	17,670.00	17,670.00	16,860.00	17,250.00	16,433.09	19,814

← NewerPage 3 of 21 · 1,235 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.