Rio Tinto PLC CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 12,990.00 | 13,050.00 | 12,870.00 | 12,960.00 | 12,346.25 | 2,781 |
| 2025-11-05 | 12,900.00 | 13,010.00 | 12,830.00 | 12,940.00 | 12,327.20 | 3,522 |
| 2025-11-04 | 13,320.00 | 13,320.00 | 12,770.00 | 12,830.00 | 12,222.41 | 3,905 |
| 2025-11-03 | 13,500.00 | 13,700.00 | 13,110.00 | 13,440.00 | 12,803.52 | 4,673 |
| 2025-10-31 | 13,400.00 | 13,610.00 | 13,360.00 | 13,510.00 | 12,870.21 | 16,145 |
| 2025-10-30 | 13,270.00 | 13,500.00 | 13,250.00 | 13,420.00 | 12,784.47 | 7,361 |
| 2025-10-29 | 13,660.00 | 13,730.00 | 13,350.00 | 13,480.00 | 12,841.63 | 7,519 |
| 2025-10-28 | 13,100.00 | 13,500.00 | 12,890.00 | 13,440.00 | 12,803.52 | 8,168 |
| 2025-10-27 | 13,100.00 | 13,900.00 | 11,100.00 | 13,290.00 | 12,660.63 | 7,923 |
| 2025-10-24 | 13,600.00 | 13,900.00 | 13,490.00 | 13,840.00 | 13,184.58 | 3,692 |
| 2025-10-23 | 14,150.00 | 14,160.00 | 13,660.00 | 13,670.00 | 13,022.63 | 6,361 |
| 2025-10-22 | 14,000.00 | 14,170.00 | 13,900.00 | 14,040.00 | 13,375.11 | 12,836 |
| 2025-10-21 | 13,380.00 | 13,820.00 | 13,260.00 | 13,820.00 | 13,165.53 | 4,939 |
| 2025-10-20 | 13,200.00 | 13,590.00 | 13,120.00 | 13,540.00 | 12,898.79 | 11,132 |
| 2025-10-17 | 12,820.00 | 13,170.00 | 12,590.00 | 13,100.00 | 12,479.62 | 4,559 |
| 2025-10-16 | 12,450.00 | 12,900.00 | 12,450.00 | 12,850.00 | 12,241.46 | 4,585 |
| 2025-10-15 | 12,580.00 | 12,740.00 | 12,370.00 | 12,570.00 | 11,974.72 | 15,902 |
| 2025-10-14 | 11,960.00 | 12,760.00 | 11,930.00 | 12,600.00 | 12,003.30 | 14,853 |
| 2025-10-13 | 12,110.00 | 12,300.00 | 12,040.00 | 12,280.00 | 11,698.46 | 3,258 |
| 2025-10-10 | 12,330.00 | 12,330.00 | 12,330.00 | 12,330.00 | 11,746.09 | 0 |
| 2025-10-09 | 13,280.00 | 13,400.00 | 12,260.00 | 12,330.00 | 11,746.09 | 13,071 |
| 2025-10-08 | 13,180.00 | 13,250.00 | 13,010.00 | 13,120.00 | 12,498.68 | 18,800 |
| 2025-10-07 | 12,680.00 | 12,960.00 | 12,660.00 | 12,940.00 | 12,327.20 | 7,056 |
| 2025-10-06 | 12,700.00 | 12,880.00 | 12,680.00 | 12,720.00 | 12,117.62 | 14,546 |
| 2025-10-03 | 13,030.00 | 13,030.00 | 12,550.00 | 12,550.00 | 11,955.67 | 7,058 |
| 2025-10-02 | 13,180.00 | 13,180.00 | 12,750.00 | 12,830.00 | 12,222.41 | 5,995 |
| 2025-10-01 | 12,810.00 | 13,170.00 | 12,810.00 | 13,030.00 | 12,412.94 | 16,194 |
| 2025-09-30 | 12,320.00 | 12,710.00 | 12,290.00 | 12,690.00 | 12,089.04 | 11,047 |
| 2025-09-29 | 12,110.00 | 12,330.00 | 12,000.00 | 12,290.00 | 11,707.98 | 6,913 |
| 2025-09-26 | 11,410.00 | 11,930.00 | 11,230.00 | 11,920.00 | 11,355.51 | 9,816 |
| 2025-09-25 | 11,280.00 | 11,540.00 | 11,280.00 | 11,490.00 | 10,945.87 | 22,568 |
| 2025-09-24 | 11,060.00 | 11,240.00 | 10,920.00 | 11,150.00 | 10,621.97 | 6,625 |
| 2025-09-23 | 11,140.00 | 11,300.00 | 10,900.00 | 11,250.00 | 10,717.23 | 5,349 |
| 2025-09-22 | 12,130.00 | 12,130.00 | 11,260.00 | 11,420.00 | 10,879.18 | 5,641 |
| 2025-09-19 | 12,160.00 | 12,240.00 | 11,910.00 | 12,190.00 | 11,612.72 | 9,163 |
| 2025-09-18 | 11,760.00 | 12,110.00 | 11,640.00 | 12,110.00 | 11,536.51 | 7,569 |
| 2025-09-17 | 11,570.00 | 11,840.00 | 11,570.00 | 11,820.00 | 11,260.24 | 2,537 |
| 2025-09-16 | 11,800.00 | 11,820.00 | 11,650.00 | 11,710.00 | 11,155.45 | 10,237 |
| 2025-09-15 | 11,580.00 | 11,950.00 | 11,500.00 | 11,870.00 | 11,307.87 | 3,469 |
| 2025-09-12 | 11,400.00 | 11,560.00 | 11,370.00 | 11,540.00 | 10,993.50 | 5,106 |
| 2025-09-11 | 11,130.00 | 11,330.00 | 11,050.00 | 11,280.00 | 10,745.81 | 3,602 |
| 2025-09-10 | 11,250.00 | 11,260.00 | 11,040.00 | 11,130.00 | 10,602.92 | 5,281 |
| 2025-09-09 | 11,520.00 | 11,520.00 | 11,090.00 | 11,090.00 | 10,564.81 | 5,552 |
| 2025-09-08 | 11,610.00 | 11,660.00 | 11,340.00 | 11,500.00 | 10,955.40 | 5,453 |
| 2025-09-05 | 10,950.00 | 11,150.00 | 10,950.00 | 11,075.00 | 10,550.52 | 7,081 |
| 2025-09-04 | 10,575.00 | 10,800.00 | 10,575.00 | 10,750.00 | 10,240.91 | 2,868 |
| 2025-09-03 | 10,600.00 | 10,750.00 | 10,575.00 | 10,675.00 | 10,169.46 | 3,288 |
| 2025-09-02 | 10,650.00 | 10,650.00 | 10,500.00 | 10,575.00 | 10,074.20 | 1,595 |
| 2025-09-01 | 10,675.00 | 11,100.00 | 10,200.00 | 10,775.00 | 10,264.73 | 2,161 |
| 2025-08-29 | 10,600.00 | 10,675.00 | 10,400.00 | 10,675.00 | 10,169.46 | 5,955 |
| 2025-08-28 | 10,550.00 | 10,650.00 | 10,500.00 | 10,525.00 | 10,026.57 | 7,361 |
| 2025-08-27 | 10,400.00 | 10,625.00 | 10,400.00 | 10,500.00 | 10,002.75 | 6,953 |
| 2025-08-26 | 10,550.00 | 10,550.00 | 10,400.00 | 10,525.00 | 10,026.57 | 8,033 |
| 2025-08-25 | 10,525.00 | 10,625.00 | 10,525.00 | 10,600.00 | 10,098.02 | 3,556 |
| 2025-08-22 | 10,200.00 | 10,475.00 | 10,200.00 | 10,400.00 | 9,907.49 | 4,120 |
| 2025-08-21 | 9,930.00 | 10,150.00 | 9,930.00 | 10,100.00 | 9,621.70 | 12,219 |
| 2025-08-20 | 9,820.00 | 9,990.00 | 9,810.00 | 9,930.00 | 9,459.75 | 3,369 |
| 2025-08-19 | 9,960.00 | 9,960.00 | 9,810.00 | 9,850.00 | 9,383.53 | 12,421 |
| 2025-08-18 | 9,960.00 | 9,960.00 | 9,780.00 | 9,790.00 | 9,326.38 | 6,138 |
| 2025-08-14 | 10,100.00 | 10,125.00 | 9,880.00 | 9,970.00 | 9,497.85 | 18,412 |
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.