Rio Tinto PLC CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 9,200.00 | 9,210.00 | 9,040.00 | 9,150.00 | 8,128.08 | 2,889 |
| 2025-02-10 | 9,430.00 | 9,430.00 | 9,260.00 | 9,280.00 | 8,243.56 | 4,434 |
| 2025-02-07 | 9,480.00 | 9,480.00 | 9,260.00 | 9,280.00 | 8,243.56 | 7,686 |
| 2025-02-06 | 9,300.00 | 9,480.00 | 9,280.00 | 9,290.00 | 8,252.44 | 3,989 |
| 2025-02-05 | 9,170.00 | 9,270.00 | 9,110.00 | 9,260.00 | 8,225.79 | 3,980 |
| 2025-02-04 | 8,990.00 | 9,200.00 | 8,920.00 | 9,170.00 | 8,145.85 | 3,331 |
| 2025-02-03 | 8,840.00 | 8,970.00 | 8,720.00 | 8,950.00 | 7,950.42 | 6,534 |
| 2025-01-31 | 8,980.00 | 9,060.00 | 8,870.00 | 8,920.00 | 7,923.77 | 2,980 |
| 2025-01-30 | 8,790.00 | 9,020.00 | 8,790.00 | 9,020.00 | 8,012.60 | 4,778 |
| 2025-01-29 | 8,830.00 | 8,890.00 | 8,740.00 | 8,790.00 | 7,808.29 | 3,054 |
| 2025-01-28 | 8,900.00 | 8,990.00 | 8,760.00 | 8,820.00 | 7,834.94 | 6,367 |
| 2025-01-27 | 9,390.00 | 9,390.00 | 8,920.00 | 9,050.00 | 8,039.25 | 6,928 |
| 2025-01-24 | 9,150.00 | 9,230.00 | 8,880.00 | 9,100.00 | 8,083.66 | 11,182 |
| 2025-01-23 | 9,100.00 | 9,150.00 | 9,040.00 | 9,120.00 | 8,101.43 | 5,932 |
| 2025-01-22 | 9,210.00 | 9,210.00 | 9,090.00 | 9,140.00 | 8,119.20 | 3,171 |
| 2025-01-21 | 9,120.00 | 9,310.00 | 9,120.00 | 9,200.00 | 8,172.49 | 5,398 |
| 2025-01-20 | 9,150.00 | 9,300.00 | 9,040.00 | 9,220.00 | 8,190.26 | 2,332 |
| 2025-01-17 | 8,900.00 | 9,190.00 | 8,900.00 | 9,120.00 | 8,101.43 | 8,525 |
| 2025-01-16 | 9,030.00 | 9,080.00 | 8,750.00 | 8,820.00 | 7,834.94 | 11,779 |
| 2025-01-15 | 9,200.00 | 9,200.00 | 8,960.00 | 8,990.00 | 7,985.95 | 7,324 |
| 2025-01-14 | 8,920.00 | 9,040.00 | 8,890.00 | 8,990.00 | 7,985.95 | 5,328 |
| 2025-01-13 | 8,790.00 | 8,940.00 | 8,720.00 | 8,890.00 | 7,897.12 | 8,679 |
| 2025-01-10 | 8,840.00 | 8,990.00 | 8,710.00 | 8,770.00 | 7,790.52 | 4,638 |
| 2025-01-09 | 8,890.00 | 8,900.00 | 8,690.00 | 8,840.00 | 7,852.70 | 2,933 |
| 2025-01-08 | 8,670.00 | 8,840.00 | 8,560.00 | 8,680.00 | 7,710.57 | 9,618 |
| 2025-01-07 | 8,700.00 | 8,750.00 | 8,610.00 | 8,690.00 | 7,719.45 | 10,604 |
| 2025-01-06 | 8,610.00 | 8,810.00 | 8,550.00 | 8,690.00 | 7,719.45 | 21,294 |
| 2025-01-03 | 8,620.00 | 8,740.00 | 8,530.00 | 8,680.00 | 7,710.57 | 6,623 |
| 2025-01-02 | 8,850.00 | 8,860.00 | 8,610.00 | 8,650.00 | 7,683.92 | 7,914 |
| 2024-12-30 | 8,750.00 | 8,830.00 | 8,500.00 | 8,700.00 | 7,728.34 | 3,771 |
| 2024-12-27 | 8,790.00 | 8,880.00 | 8,670.00 | 8,740.00 | 7,763.87 | 5,638 |
| 2024-12-26 | 8,700.00 | 8,830.00 | 8,630.00 | 8,790.00 | 7,808.29 | 4,467 |
| 2024-12-24 | 8,890.00 | 8,890.00 | 8,650.00 | 8,700.00 | 7,728.34 | 5,179 |
| 2024-12-23 | 8,570.00 | 8,690.00 | 8,510.00 | 8,670.00 | 7,701.69 | 7,902 |
| 2024-12-20 | 8,500.00 | 8,610.00 | 8,290.00 | 8,570.00 | 7,612.86 | 6,138 |
| 2024-12-19 | 8,850.00 | 8,990.00 | 8,470.00 | 8,480.00 | 7,532.91 | 25,987 |
| 2024-12-18 | 8,940.00 | 9,040.00 | 8,650.00 | 8,660.00 | 7,692.80 | 13,100 |
| 2024-12-17 | 8,600.00 | 8,890.00 | 8,510.00 | 8,880.00 | 7,888.23 | 11,779 |
| 2024-12-16 | 8,500.00 | 8,590.00 | 8,400.00 | 8,580.00 | 7,621.74 | 15,255 |
| 2024-12-13 | 8,660.00 | 8,660.00 | 8,350.00 | 8,500.00 | 7,550.67 | 13,644 |
| 2024-12-12 | 8,690.00 | 8,690.00 | 8,480.00 | 8,550.00 | 7,595.09 | 17,437 |
| 2024-12-11 | 8,640.00 | 8,810.00 | 8,640.00 | 8,690.00 | 7,719.45 | 1,839 |
| 2024-12-10 | 8,650.00 | 8,780.00 | 8,610.00 | 8,740.00 | 7,763.87 | 3,499 |
| 2024-12-09 | 8,380.00 | 8,800.00 | 8,380.00 | 8,680.00 | 7,710.57 | 4,565 |
| 2024-12-06 | 8,600.00 | 8,760.00 | 8,300.00 | 8,330.00 | 7,399.66 | 2,976 |
| 2024-12-05 | 8,840.00 | 8,850.00 | 8,600.00 | 8,640.00 | 7,675.04 | 3,540 |
| 2024-12-04 | 8,790.00 | 8,860.00 | 8,700.00 | 8,760.00 | 7,781.64 | 4,099 |
| 2024-12-03 | 8,710.00 | 8,870.00 | 8,710.00 | 8,790.00 | 7,808.29 | 5,708 |
| 2024-12-02 | 9,000.00 | 9,000.00 | 8,570.00 | 8,690.00 | 7,719.45 | 6,778 |
| 2024-11-29 | 8,680.00 | 8,800.00 | 8,440.00 | 8,790.00 | 7,808.29 | 35,228 |
| 2024-11-28 | 8,630.00 | 8,890.00 | 8,430.00 | 8,660.00 | 7,692.80 | 1,293 |
| 2024-11-27 | 8,500.00 | 8,670.00 | 8,500.00 | 8,630.00 | 7,666.16 | 3,220 |
| 2024-11-26 | 8,740.00 | 8,740.00 | 8,530.00 | 8,580.00 | 7,621.74 | 5,006 |
| 2024-11-25 | 8,880.00 | 8,880.00 | 8,650.00 | 8,750.00 | 7,772.75 | 4,672 |
| 2024-11-22 | 8,840.00 | 8,840.00 | 8,590.00 | 8,650.00 | 7,683.92 | 3,516 |
| 2024-11-21 | 8,670.00 | 8,860.00 | 8,540.00 | 8,640.00 | 7,675.04 | 4,409 |
| 2024-11-20 | 8,690.00 | 8,770.00 | 8,610.00 | 8,670.00 | 7,701.69 | 6,167 |
| 2024-11-19 | 8,600.00 | 8,750.00 | 8,600.00 | 8,690.00 | 7,719.45 | 3,098 |
| 2024-11-15 | 8,520.00 | 9,010.00 | 8,520.00 | 8,660.00 | 7,692.80 | 9,266 |
| 2024-11-14 | 8,600.00 | 8,800.00 | 8,600.00 | 8,670.00 | 7,701.69 | 11,670 |
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.