Rio Tinto PLC CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 10,500.00 | 10,600.00 | 10,425.00 | 10,500.00 | 9,740.60 | 9,000 |
| 2025-08-12 | 10,350.00 | 10,500.00 | 10,350.00 | 10,425.00 | 9,671.02 | 11,143 |
| 2025-08-11 | 10,275.00 | 10,350.00 | 10,250.00 | 10,300.00 | 9,555.06 | 7,233 |
| 2025-08-08 | 10,300.00 | 10,400.00 | 10,150.00 | 10,275.00 | 9,531.87 | 7,996 |
| 2025-08-07 | 10,100.00 | 10,250.00 | 10,050.00 | 10,100.00 | 9,369.53 | 3,321 |
| 2025-08-06 | 10,100.00 | 10,175.00 | 10,025.00 | 10,075.00 | 9,346.33 | 2,861 |
| 2025-08-05 | 10,175.00 | 10,225.00 | 10,000.00 | 10,050.00 | 9,323.14 | 2,399 |
| 2025-08-04 | 10,200.00 | 10,250.00 | 9,850.00 | 10,175.00 | 9,439.10 | 3,844 |
| 2025-08-01 | 10,025.00 | 10,300.00 | 9,970.00 | 10,200.00 | 9,462.29 | 9,135 |
| 2025-07-31 | 9,770.00 | 10,300.00 | 9,700.00 | 10,125.00 | 9,392.72 | 5,871 |
| 2025-07-30 | 9,880.00 | 9,970.00 | 9,710.00 | 9,790.00 | 9,081.95 | 6,122 |
| 2025-07-29 | 10,100.00 | 10,175.00 | 10,050.00 | 10,125.00 | 9,392.72 | 15,843 |
| 2025-07-28 | 10,000.00 | 10,125.00 | 9,900.00 | 10,075.00 | 9,346.33 | 24,973 |
| 2025-07-25 | 10,025.00 | 10,200.00 | 10,025.00 | 10,125.00 | 9,392.72 | 3,411 |
| 2025-07-24 | 10,250.00 | 10,250.00 | 10,100.00 | 10,150.00 | 9,415.91 | 3,874 |
| 2025-07-23 | 10,150.00 | 10,300.00 | 10,150.00 | 10,225.00 | 9,485.49 | 2,359 |
| 2025-07-22 | 10,125.00 | 10,250.00 | 10,075.00 | 10,150.00 | 9,415.91 | 37,171 |
| 2025-07-21 | 10,000.00 | 10,150.00 | 9,950.00 | 9,960.00 | 9,239.65 | 7,778 |
| 2025-07-18 | 9,730.00 | 9,850.00 | 9,640.00 | 9,790.00 | 9,081.95 | 8,344 |
| 2025-07-17 | 9,520.00 | 9,660.00 | 9,450.00 | 9,610.00 | 8,914.97 | 4,414 |
| 2025-07-16 | 9,350.00 | 9,550.00 | 9,280.00 | 9,530.00 | 8,840.75 | 3,132 |
| 2025-07-15 | 9,560.00 | 9,560.00 | 9,320.00 | 9,380.00 | 8,701.60 | 5,365 |
| 2025-07-14 | 9,640.00 | 9,710.00 | 9,460.00 | 9,690.00 | 8,989.18 | 6,085 |
| 2025-07-11 | 9,510.00 | 9,700.00 | 9,510.00 | 9,690.00 | 8,989.18 | 5,559 |
| 2025-07-10 | 9,410.00 | 9,620.00 | 9,410.00 | 9,550.00 | 8,859.30 | 11,148 |
| 2025-07-08 | 9,320.00 | 9,390.00 | 9,230.00 | 9,270.00 | 8,599.56 | 8,204 |
| 2025-07-07 | 9,160.00 | 9,290.00 | 9,080.00 | 9,260.00 | 8,590.28 | 14,048 |
| 2025-07-04 | 9,150.00 | 9,450.00 | 9,000.00 | 9,230.00 | 8,562.45 | 1,463 |
| 2025-07-03 | 9,150.00 | 9,200.00 | 9,050.00 | 9,130.00 | 8,469.68 | 6,323 |
| 2025-07-02 | 9,090.00 | 9,350.00 | 9,090.00 | 9,310.00 | 8,636.66 | 12,144 |
| 2025-07-01 | 8,810.00 | 9,060.00 | 8,750.00 | 9,020.00 | 8,367.64 | 3,753 |
| 2025-06-30 | 8,760.00 | 8,880.00 | 8,680.00 | 8,830.00 | 8,191.38 | 9,923 |
| 2025-06-27 | 8,860.00 | 8,860.00 | 8,750.00 | 8,820.00 | 8,182.10 | 7,712 |
| 2025-06-26 | 8,710.00 | 8,890.00 | 8,710.00 | 8,810.00 | 8,172.82 | 29,543 |
| 2025-06-25 | 8,460.00 | 8,540.00 | 8,310.00 | 8,500.00 | 7,885.25 | 6,238 |
| 2025-06-24 | 8,550.00 | 8,580.00 | 8,450.00 | 8,520.00 | 7,903.80 | 1,881 |
| 2025-06-23 | 8,310.00 | 8,510.00 | 8,170.00 | 8,490.00 | 7,875.97 | 5,847 |
| 2025-06-19 | 8,250.00 | 8,650.00 | 8,210.00 | 8,540.00 | 7,922.35 | 714 |
| 2025-06-18 | 8,420.00 | 8,420.00 | 8,240.00 | 8,340.00 | 7,736.82 | 4,132 |
| 2025-06-17 | 8,670.00 | 8,670.00 | 8,400.00 | 8,430.00 | 7,820.31 | 15,107 |
| 2025-06-13 | 8,700.00 | 8,730.00 | 8,600.00 | 8,640.00 | 8,015.12 | 5,962 |
| 2025-06-12 | 8,700.00 | 8,780.00 | 8,660.00 | 8,740.00 | 8,107.89 | 2,504 |
| 2025-06-11 | 8,910.00 | 8,910.00 | 8,740.00 | 8,800.00 | 8,163.55 | 2,330 |
| 2025-06-10 | 8,850.00 | 8,900.00 | 8,830.00 | 8,870.00 | 8,228.49 | 12,529 |
| 2025-06-09 | 8,830.00 | 8,910.00 | 8,770.00 | 8,870.00 | 8,228.49 | 2,712 |
| 2025-06-06 | 8,880.00 | 8,890.00 | 8,790.00 | 8,860.00 | 8,219.21 | 2,387 |
| 2025-06-05 | 8,880.00 | 9,000.00 | 8,830.00 | 8,870.00 | 8,228.49 | 8,941 |
| 2025-06-04 | 8,840.00 | 8,870.00 | 8,770.00 | 8,810.00 | 8,172.82 | 2,477 |
| 2025-06-03 | 8,690.00 | 8,840.00 | 8,630.00 | 8,840.00 | 8,200.65 | 2,860 |
| 2025-06-02 | 8,950.00 | 8,950.00 | 8,820.00 | 8,900.00 | 8,256.32 | 2,914 |
| 2025-05-30 | 8,940.00 | 9,030.00 | 8,890.00 | 8,930.00 | 8,284.15 | 4,380 |
| 2025-05-29 | 8,700.00 | 9,010.00 | 8,700.00 | 8,980.00 | 8,330.53 | 3,404 |
| 2025-05-28 | 8,910.00 | 8,910.00 | 8,760.00 | 8,850.00 | 8,209.93 | 3,249 |
| 2025-05-27 | 8,890.00 | 8,950.00 | 8,800.00 | 8,950.00 | 8,302.70 | 10,310 |
| 2025-05-26 | 9,150.00 | 9,500.00 | 8,800.00 | 9,230.00 | 8,562.45 | 2,002 |
| 2025-05-23 | 8,900.00 | 8,980.00 | 8,840.00 | 8,950.00 | 8,302.70 | 2,957 |
| 2025-05-22 | 8,990.00 | 8,990.00 | 8,850.00 | 8,920.00 | 8,274.87 | 1,804 |
| 2025-05-21 | 9,170.00 | 9,170.00 | 9,020.00 | 9,050.00 | 8,395.47 | 8,500 |
| 2025-05-20 | 9,070.00 | 9,120.00 | 9,050.00 | 9,100.00 | 8,441.85 | 2,608 |
| 2025-05-19 | 9,120.00 | 9,120.00 | 8,910.00 | 9,060.00 | 8,404.74 | 2,789 |
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.