Rio Tinto PLC CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 18,050.00 | 18,360.00 | 17,620.00 | 17,900.00 | 17,052.31 | 23,689 |
| 2026-01-28 | 17,440.00 | 17,620.00 | 17,330.00 | 17,550.00 | 16,718.89 | 10,563 |
| 2026-01-27 | 17,250.00 | 17,590.00 | 17,240.00 | 17,440.00 | 16,614.10 | 13,509 |
| 2026-01-26 | 17,180.00 | 17,500.00 | 17,160.00 | 17,190.00 | 16,375.93 | 26,287 |
| 2026-01-23 | 16,570.00 | 17,080.00 | 16,570.00 | 17,070.00 | 16,261.62 | 16,209 |
| 2026-01-22 | 16,680.00 | 16,750.00 | 16,330.00 | 16,500.00 | 15,718.61 | 20,158 |
| 2026-01-21 | 16,820.00 | 17,000.00 | 16,730.00 | 16,790.00 | 15,994.88 | 12,018 |
| 2026-01-20 | 16,280.00 | 16,280.00 | 15,950.00 | 16,260.00 | 15,489.98 | 25,428 |
| 2026-01-19 | 16,210.00 | 16,800.00 | 16,210.00 | 16,780.00 | 15,985.35 | 4,015 |
| 2026-01-16 | 16,260.00 | 16,260.00 | 15,920.00 | 16,190.00 | 15,423.29 | 17,970 |
| 2026-01-15 | 16,810.00 | 16,810.00 | 16,250.00 | 16,410.00 | 15,632.87 | 19,773 |
| 2026-01-14 | 16,310.00 | 16,410.00 | 16,210.00 | 16,310.00 | 15,537.61 | 26,923 |
| 2026-01-13 | 15,920.00 | 16,130.00 | 15,900.00 | 16,040.00 | 15,280.39 | 16,770 |
| 2026-01-12 | 15,620.00 | 15,930.00 | 15,590.00 | 15,930.00 | 15,175.60 | 27,769 |
| 2026-01-09 | 15,890.00 | 15,890.00 | 15,480.00 | 15,590.00 | 14,851.71 | 19,773 |
| 2026-01-08 | 16,230.00 | 16,270.00 | 15,630.00 | 15,920.00 | 15,166.08 | 49,789 |
| 2026-01-07 | 16,260.00 | 16,260.00 | 16,040.00 | 16,230.00 | 15,461.40 | 15,559 |
| 2026-01-06 | 16,000.00 | 16,420.00 | 15,910.00 | 16,360.00 | 15,585.24 | 12,355 |
| 2026-01-05 | 15,750.00 | 16,020.00 | 15,580.00 | 16,010.00 | 15,251.82 | 9,418 |
| 2026-01-02 | 15,300.00 | 15,710.00 | 15,300.00 | 15,620.00 | 14,880.28 | 8,315 |
| 2026-01-01 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 14,670.70 | 0 |
| 2025-12-31 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 14,670.70 | 0 |
| 2025-12-30 | 15,720.00 | 15,740.00 | 15,360.00 | 15,400.00 | 14,670.70 | 12,704 |
| 2025-12-29 | 16,200.00 | 16,200.00 | 15,300.00 | 15,350.00 | 14,623.07 | 12,136 |
| 2025-12-26 | 15,500.00 | 17,000.00 | 15,500.00 | 16,250.00 | 15,480.45 | 6,350 |
| 2025-12-25 | 15,460.00 | 15,460.00 | 15,460.00 | 15,460.00 | 14,727.86 | 0 |
| 2025-12-24 | 15,490.00 | 15,570.00 | 15,330.00 | 15,460.00 | 14,727.86 | 619 |
| 2025-12-23 | 15,450.00 | 15,760.00 | 15,440.00 | 15,440.00 | 14,708.81 | 9,177 |
| 2025-12-22 | 15,260.00 | 15,510.00 | 15,200.00 | 15,470.00 | 14,737.39 | 6,688 |
| 2025-12-19 | 15,100.00 | 15,190.00 | 14,890.00 | 15,170.00 | 14,451.60 | 8,743 |
| 2025-12-18 | 15,060.00 | 15,090.00 | 14,880.00 | 15,000.00 | 14,289.65 | 7,014 |
| 2025-12-17 | 15,000.00 | 15,050.00 | 14,900.00 | 14,970.00 | 14,261.07 | 5,685 |
| 2025-12-16 | 14,540.00 | 14,830.00 | 14,540.00 | 14,740.00 | 14,041.96 | 5,761 |
| 2025-12-15 | 14,350.00 | 14,500.00 | 14,230.00 | 14,480.00 | 13,794.27 | 6,040 |
| 2025-12-12 | 14,390.00 | 14,430.00 | 14,090.00 | 14,260.00 | 13,584.69 | 5,906 |
| 2025-12-11 | 14,230.00 | 14,530.00 | 14,100.00 | 14,480.00 | 13,794.27 | 9,781 |
| 2025-12-10 | 14,120.00 | 14,280.00 | 14,020.00 | 14,200.00 | 13,527.53 | 4,189 |
| 2025-12-09 | 13,800.00 | 14,040.00 | 13,590.00 | 13,970.00 | 13,308.42 | 4,650 |
| 2025-12-08 | 13,760.00 | 13,760.00 | 13,760.00 | 13,760.00 | 13,108.37 | 0 |
| 2025-12-05 | 13,980.00 | 13,980.00 | 13,550.00 | 13,760.00 | 13,108.37 | 7,225 |
| 2025-12-04 | 14,000.00 | 14,280.00 | 13,720.00 | 13,960.00 | 13,298.90 | 3,414 |
| 2025-12-03 | 14,300.00 | 14,300.00 | 13,840.00 | 13,990.00 | 13,327.48 | 601 |
| 2025-12-02 | 13,660.00 | 13,810.00 | 13,600.00 | 13,710.00 | 13,060.74 | 2,932 |
| 2025-12-01 | 13,820.00 | 13,900.00 | 13,650.00 | 13,720.00 | 13,070.26 | 1,256 |
| 2025-11-28 | 14,400.00 | 14,400.00 | 13,470.00 | 13,800.00 | 13,146.47 | 15,507 |
| 2025-11-27 | 14,000.00 | 14,500.00 | 13,200.00 | 14,170.00 | 13,498.95 | 1,493 |
| 2025-11-26 | 13,580.00 | 13,910.00 | 13,580.00 | 13,830.00 | 13,175.05 | 10,136 |
| 2025-11-25 | 13,300.00 | 13,600.00 | 13,300.00 | 13,580.00 | 12,936.89 | 5,290 |
| 2025-11-24 | 13,110.00 | 13,110.00 | 13,110.00 | 13,110.00 | 12,489.15 | 0 |
| 2025-11-21 | 12,830.00 | 13,180.00 | 12,830.00 | 13,110.00 | 12,489.15 | 1,669 |
| 2025-11-20 | 12,680.00 | 13,060.00 | 12,680.00 | 12,880.00 | 12,270.04 | 10,130 |
| 2025-11-19 | 12,800.00 | 12,890.00 | 12,680.00 | 12,810.00 | 12,203.36 | 4,429 |
| 2025-11-18 | 13,100.00 | 13,100.00 | 12,730.00 | 12,830.00 | 12,222.41 | 4,841 |
| 2025-11-17 | 13,500.00 | 13,500.00 | 13,030.00 | 13,050.00 | 12,431.99 | 3,302 |
| 2025-11-14 | 13,000.00 | 13,240.00 | 12,850.00 | 13,140.00 | 12,517.73 | 5,848 |
| 2025-11-13 | 13,250.00 | 13,320.00 | 13,120.00 | 13,160.00 | 12,536.78 | 6,950 |
| 2025-11-12 | 13,050.00 | 13,210.00 | 13,010.00 | 13,160.00 | 12,536.78 | 4,984 |
| 2025-11-11 | 13,050.00 | 13,060.00 | 12,910.00 | 13,000.00 | 12,384.36 | 4,873 |
| 2025-11-10 | 12,880.00 | 13,050.00 | 12,750.00 | 13,050.00 | 12,431.99 | 5,016 |
| 2025-11-07 | 12,900.00 | 12,900.00 | 12,680.00 | 12,760.00 | 12,155.73 | 5,069 |
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.