Rio Tinto PLC CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 8,600.00 | 8,800.00 | 8,600.00 | 8,670.00 | 7,701.69 | 11,670 |
| 2024-11-13 | 8,850.00 | 8,880.00 | 8,700.00 | 8,800.00 | 7,817.17 | 5,880 |
| 2024-11-12 | 9,110.00 | 9,110.00 | 8,750.00 | 8,850.00 | 7,861.58 | 12,084 |
| 2024-11-11 | 9,320.00 | 9,320.00 | 9,020.00 | 9,110.00 | 8,092.55 | 7,558 |
| 2024-11-08 | 9,810.00 | 9,810.00 | 9,210.00 | 9,280.00 | 8,243.56 | 8,940 |
| 2024-11-07 | 9,610.00 | 9,960.00 | 9,610.00 | 9,820.00 | 8,723.25 | 2,580 |
| 2024-11-06 | 9,550.00 | 9,580.00 | 9,460.00 | 9,530.00 | 8,465.64 | 3,125 |
| 2024-11-05 | 9,590.00 | 9,720.00 | 9,590.00 | 9,670.00 | 8,590.00 | 2,887 |
| 2024-11-04 | 9,590.00 | 9,720.00 | 9,410.00 | 9,580.00 | 8,510.05 | 3,489 |
| 2024-11-01 | 9,400.00 | 9,590.00 | 9,400.00 | 9,590.00 | 8,518.94 | 5,139 |
| 2024-10-31 | 9,550.00 | 9,550.00 | 9,320.00 | 9,370.00 | 8,323.51 | 3,146 |
| 2024-10-30 | 9,610.00 | 9,660.00 | 9,460.00 | 9,550.00 | 8,483.40 | 5,356 |
| 2024-10-29 | 9,750.00 | 9,750.00 | 9,570.00 | 9,630.00 | 8,554.47 | 3,680 |
| 2024-10-28 | 9,800.00 | 9,800.00 | 9,560.00 | 9,580.00 | 8,510.05 | 5,462 |
| 2024-10-25 | 9,530.00 | 9,720.00 | 9,480.00 | 9,510.00 | 8,447.87 | 5,888 |
| 2024-10-24 | 9,560.00 | 9,570.00 | 9,480.00 | 9,530.00 | 8,465.64 | 2,149 |
| 2024-10-23 | 9,800.00 | 9,800.00 | 9,550.00 | 9,590.00 | 8,518.94 | 4,044 |
| 2024-10-22 | 9,780.00 | 9,790.00 | 9,690.00 | 9,760.00 | 8,669.95 | 7,181 |
| 2024-10-21 | 9,950.00 | 9,950.00 | 9,650.00 | 9,730.00 | 8,643.30 | 6,577 |
| 2024-10-18 | 9,730.00 | 9,820.00 | 9,730.00 | 9,780.00 | 8,687.72 | 7,166 |
| 2024-10-17 | 9,800.00 | 9,800.00 | 9,590.00 | 9,730.00 | 8,643.30 | 9,430 |
| 2024-10-16 | 10,000.00 | 10,000.00 | 9,710.00 | 9,800.00 | 8,705.48 | 5,838 |
| 2024-10-15 | 10,100.00 | 10,100.00 | 9,750.00 | 9,780.00 | 8,687.72 | 6,711 |
| 2024-10-14 | 10,100.00 | 10,100.00 | 9,830.00 | 10,025.00 | 8,905.35 | 5,501 |
| 2024-10-10 | 10,200.00 | 10,200.00 | 9,850.00 | 9,860.00 | 8,758.78 | 9,265 |
| 2024-10-09 | 10,200.00 | 10,200.00 | 9,850.00 | 9,910.00 | 8,803.20 | 17,562 |
| 2024-10-08 | 10,500.00 | 10,550.00 | 10,050.00 | 10,100.00 | 8,971.98 | 9,175 |
| 2024-10-07 | 10,675.00 | 10,700.00 | 10,550.00 | 10,575.00 | 9,393.93 | 2,632 |
| 2024-10-04 | 10,750.00 | 10,750.00 | 10,625.00 | 10,650.00 | 9,460.55 | 1,998 |
| 2024-10-03 | 11,000.00 | 11,050.00 | 10,675.00 | 10,725.00 | 9,527.17 | 2,464 |
| 2024-10-02 | 11,075.00 | 11,275.00 | 10,925.00 | 11,000.00 | 9,771.46 | 7,876 |
| 2024-10-01 | 11,025.00 | 11,075.00 | 10,850.00 | 11,025.00 | 9,793.67 | 6,162 |
| 2024-09-30 | 10,950.00 | 11,025.00 | 10,750.00 | 11,000.00 | 9,771.46 | 6,686 |
| 2024-09-27 | 10,900.00 | 11,050.00 | 10,900.00 | 10,925.00 | 9,704.84 | 5,579 |
| 2024-09-26 | 10,425.00 | 10,900.00 | 10,425.00 | 10,850.00 | 9,638.21 | 10,979 |
| 2024-09-25 | 10,325.00 | 10,400.00 | 10,300.00 | 10,350.00 | 9,194.06 | 3,412 |
| 2024-09-24 | 10,200.00 | 10,500.00 | 10,200.00 | 10,350.00 | 9,194.06 | 9,376 |
| 2024-09-23 | 9,710.00 | 9,920.00 | 9,710.00 | 9,870.00 | 8,767.67 | 1,873 |
| 2024-09-20 | 9,820.00 | 9,860.00 | 9,660.00 | 9,710.00 | 8,625.54 | 3,646 |
| 2024-09-19 | 9,720.00 | 10,150.00 | 9,720.00 | 9,890.00 | 8,785.43 | 4,664 |
| 2024-09-18 | 9,790.00 | 9,860.00 | 9,690.00 | 9,720.00 | 8,634.42 | 4,482 |
| 2024-09-17 | 10,150.00 | 10,150.00 | 9,730.00 | 9,790.00 | 8,696.60 | 1,729 |
| 2024-09-16 | 9,820.00 | 9,850.00 | 9,720.00 | 9,820.00 | 8,723.25 | 1,712 |
| 2024-09-13 | 9,860.00 | 9,890.00 | 9,750.00 | 9,790.00 | 8,696.60 | 3,787 |
| 2024-09-12 | 9,590.00 | 9,750.00 | 9,590.00 | 9,740.00 | 8,652.18 | 3,050 |
| 2024-09-11 | 9,390.00 | 9,600.00 | 9,380.00 | 9,570.00 | 8,501.17 | 3,662 |
| 2024-09-10 | 9,200.00 | 9,350.00 | 9,200.00 | 9,330.00 | 8,287.98 | 3,608 |
| 2024-09-09 | 9,420.00 | 9,520.00 | 9,250.00 | 9,310.00 | 8,270.21 | 5,174 |
| 2024-09-06 | 9,400.00 | 9,590.00 | 9,340.00 | 9,420.00 | 8,367.92 | 2,130 |
| 2024-09-05 | 9,760.00 | 9,880.00 | 9,630.00 | 9,630.00 | 8,554.47 | 1,800 |
| 2024-09-04 | 9,860.00 | 9,920.00 | 9,720.00 | 9,740.00 | 8,652.18 | 2,890 |
| 2024-09-03 | 10,150.00 | 10,150.00 | 9,790.00 | 9,840.00 | 8,741.02 | 9,153 |
| 2024-09-02 | 10,300.00 | 10,675.00 | 9,930.00 | 10,250.00 | 9,105.23 | 1,462 |
| 2024-08-30 | 10,075.00 | 10,250.00 | 10,025.00 | 10,250.00 | 9,105.23 | 1,349 |
| 2024-08-29 | 10,250.00 | 10,275.00 | 10,150.00 | 10,225.00 | 9,083.02 | 8,414 |
| 2024-08-28 | 10,375.00 | 10,375.00 | 10,025.00 | 10,150.00 | 9,016.39 | 7,228 |
| 2024-08-27 | 10,350.00 | 10,425.00 | 10,250.00 | 10,375.00 | 9,216.26 | 1,905 |
| 2024-08-26 | 10,200.00 | 10,425.00 | 10,200.00 | 10,275.00 | 9,127.43 | 1,565 |
| 2024-08-23 | 10,150.00 | 10,200.00 | 10,050.00 | 10,125.00 | 8,994.19 | 1,253 |
| 2024-08-22 | 10,200.00 | 10,400.00 | 10,050.00 | 10,075.00 | 8,949.77 | 1,155 |
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.