Rio Tinto PLC CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 9,050.00 | 9,200.00 | 9,000.00 | 9,160.00 | 8,497.51 | 4,769 |
| 2025-05-15 | 8,970.00 | 9,130.00 | 8,950.00 | 9,130.00 | 8,469.68 | 12,907 |
| 2025-05-14 | 8,960.00 | 9,020.00 | 8,920.00 | 8,950.00 | 8,302.70 | 5,937 |
| 2025-05-13 | 8,980.00 | 9,050.00 | 8,980.00 | 9,020.00 | 8,367.64 | 1,535 |
| 2025-05-12 | 8,850.00 | 8,920.00 | 8,810.00 | 8,890.00 | 8,247.04 | 2,333 |
| 2025-05-09 | 8,610.00 | 8,750.00 | 8,480.00 | 8,650.00 | 8,024.40 | 2,347 |
| 2025-05-08 | 8,620.00 | 8,660.00 | 8,480.00 | 8,570.00 | 7,950.18 | 3,039 |
| 2025-05-07 | 8,980.00 | 9,010.00 | 8,680.00 | 8,790.00 | 8,154.27 | 4,286 |
| 2025-05-06 | 9,120.00 | 9,140.00 | 9,000.00 | 9,070.00 | 8,414.02 | 3,154 |
| 2025-05-05 | 8,980.00 | 9,060.00 | 8,830.00 | 9,050.00 | 8,395.47 | 2,792 |
| 2025-04-30 | 8,780.00 | 9,010.00 | 8,670.00 | 8,880.00 | 8,237.76 | 3,155 |
| 2025-04-29 | 9,150.00 | 9,200.00 | 9,010.00 | 9,020.00 | 8,367.64 | 3,012 |
| 2025-04-28 | 8,980.00 | 9,140.00 | 8,920.00 | 9,090.00 | 8,432.57 | 4,329 |
| 2025-04-25 | 9,270.00 | 9,270.00 | 9,000.00 | 9,070.00 | 8,414.02 | 1,554 |
| 2025-04-24 | 9,240.00 | 9,360.00 | 9,190.00 | 9,240.00 | 8,571.73 | 1,956 |
| 2025-04-23 | 8,600.00 | 9,050.00 | 8,600.00 | 8,890.00 | 8,247.04 | 3,093 |
| 2025-04-22 | 8,310.00 | 8,640.00 | 8,310.00 | 8,600.00 | 7,978.01 | 4,481 |
| 2025-04-21 | 8,440.00 | 8,440.00 | 7,780.00 | 8,270.00 | 7,671.88 | 14,617 |
| 2025-04-16 | 9,300.00 | 9,300.00 | 8,360.00 | 8,400.00 | 7,792.48 | 4,097 |
| 2025-04-15 | 8,930.00 | 9,010.00 | 8,850.00 | 8,870.00 | 8,228.49 | 13,354 |
| 2025-04-14 | 9,500.00 | 9,500.00 | 8,160.00 | 8,930.00 | 8,284.15 | 17,122 |
| 2025-04-11 | 9,470.00 | 9,740.00 | 9,270.00 | 9,510.00 | 8,822.20 | 6,882 |
| 2025-04-10 | 9,000.00 | 9,420.00 | 9,000.00 | 9,360.00 | 8,683.05 | 4,392 |
| 2025-04-09 | 8,860.00 | 9,500.00 | 8,750.00 | 9,390.00 | 8,710.88 | 3,776 |
| 2025-04-08 | 9,300.00 | 9,330.00 | 8,860.00 | 8,940.00 | 8,293.42 | 8,852 |
| 2025-04-07 | 9,110.00 | 9,540.00 | 9,100.00 | 9,250.00 | 8,581.00 | 5,156 |
| 2025-04-04 | 9,250.00 | 9,260.00 | 9,000.00 | 9,110.00 | 8,451.13 | 23,018 |
| 2025-04-03 | 9,780.00 | 9,790.00 | 9,620.00 | 9,660.00 | 8,961.35 | 3,986 |
| 2025-04-01 | 9,880.00 | 9,980.00 | 9,850.00 | 9,870.00 | 9,156.16 | 14,948 |
| 2025-03-31 | 9,700.00 | 9,920.00 | 9,700.00 | 9,890.00 | 9,174.71 | 4,225 |
| 2025-03-28 | 10,075.00 | 10,075.00 | 9,920.00 | 9,960.00 | 9,239.65 | 3,280 |
| 2025-03-27 | 10,125.00 | 10,150.00 | 10,000.00 | 10,100.00 | 9,369.53 | 2,872 |
| 2025-03-26 | 10,175.00 | 10,300.00 | 10,100.00 | 10,225.00 | 9,485.49 | 1,936 |
| 2025-03-25 | 10,100.00 | 10,275.00 | 10,100.00 | 10,200.00 | 9,462.29 | 3,248 |
| 2025-03-21 | 9,990.00 | 10,050.00 | 9,920.00 | 10,025.00 | 9,299.95 | 10,929 |
| 2025-03-20 | 10,200.00 | 10,200.00 | 10,050.00 | 10,150.00 | 9,415.91 | 4,646 |
| 2025-03-19 | 10,400.00 | 10,500.00 | 10,175.00 | 10,325.00 | 9,578.25 | 10,461 |
| 2025-03-18 | 10,100.00 | 10,425.00 | 10,050.00 | 10,400.00 | 9,647.83 | 12,795 |
| 2025-03-17 | 9,810.00 | 10,000.00 | 9,810.00 | 9,960.00 | 9,239.65 | 5,282 |
| 2025-03-14 | 9,540.00 | 9,770.00 | 9,540.00 | 9,750.00 | 9,044.84 | 11,760 |
| 2025-03-13 | 9,290.00 | 9,500.00 | 9,290.00 | 9,440.00 | 8,757.26 | 3,378 |
| 2025-03-12 | 9,420.00 | 9,420.00 | 9,280.00 | 9,340.00 | 8,664.49 | 14,693 |
| 2025-03-11 | 9,610.00 | 9,610.00 | 9,410.00 | 9,540.00 | 8,850.03 | 4,075 |
| 2025-03-10 | 9,570.00 | 9,660.00 | 9,430.00 | 9,560.00 | 8,868.58 | 9,309 |
| 2025-03-07 | 9,860.00 | 9,860.00 | 9,400.00 | 9,570.00 | 8,877.86 | 23,682 |
| 2025-03-06 | 9,850.00 | 9,980.00 | 9,830.00 | 9,860.00 | 8,758.78 | 5,782 |
| 2025-03-05 | 9,420.00 | 9,830.00 | 9,420.00 | 9,810.00 | 8,714.37 | 8,385 |
| 2025-02-28 | 9,270.00 | 9,310.00 | 9,150.00 | 9,260.00 | 8,225.79 | 3,872 |
| 2025-02-27 | 9,340.00 | 9,360.00 | 9,250.00 | 9,270.00 | 8,234.68 | 12,395 |
| 2025-02-26 | 9,400.00 | 9,430.00 | 9,310.00 | 9,370.00 | 8,323.51 | 1,910 |
| 2025-02-25 | 9,560.00 | 9,560.00 | 9,320.00 | 9,370.00 | 8,323.51 | 14,342 |
| 2025-02-24 | 9,620.00 | 9,720.00 | 9,540.00 | 9,580.00 | 8,510.05 | 2,936 |
| 2025-02-21 | 9,750.00 | 9,850.00 | 9,620.00 | 9,650.00 | 8,572.24 | 3,286 |
| 2025-02-20 | 9,470.00 | 9,820.00 | 9,470.00 | 9,750.00 | 8,661.07 | 7,411 |
| 2025-02-19 | 9,650.00 | 9,650.00 | 9,330.00 | 9,440.00 | 8,385.69 | 5,037 |
| 2025-02-18 | 9,900.00 | 9,900.00 | 9,640.00 | 9,710.00 | 8,625.54 | 14,091 |
| 2025-02-17 | 9,720.00 | 9,900.00 | 9,400.00 | 9,710.00 | 8,625.54 | 1,673 |
| 2025-02-14 | 9,520.00 | 9,710.00 | 9,480.00 | 9,490.00 | 8,430.11 | 13,728 |
| 2025-02-13 | 9,280.00 | 9,480.00 | 9,280.00 | 9,470.00 | 8,412.34 | 6,885 |
| 2025-02-12 | 9,190.00 | 9,350.00 | 9,150.00 | 9,270.00 | 8,234.68 | 4,761 |
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.