Rio Tinto PLC CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 18,300.00 | 18,600.00 | 18,210.00 | 18,280.00 | 18,280.00 | 5,853 |
| 2026-10-15 | 18,060.00 | 18,330.00 | 17,900.00 | 18,220.00 | 18,220.00 | 12,793 |
| 2026-10-14 | 18,590.00 | 18,590.00 | 18,340.00 | 18,450.00 | 18,450.00 | 3,381 |
| 2026-10-13 | 19,150.00 | 19,150.00 | 18,680.00 | 18,800.00 | 18,800.00 | 5,531 |
| 2026-10-09 | 19,000.00 | 19,150.00 | 18,870.00 | 19,120.00 | 19,120.00 | 2,423 |
| 2026-10-08 | 18,660.00 | 18,890.00 | 18,600.00 | 18,880.00 | 18,880.00 | 6,285 |
| 2026-10-07 | 18,880.00 | 18,880.00 | 18,700.00 | 18,780.00 | 18,780.00 | 5,912 |
| 2026-10-06 | 19,200.00 | 19,380.00 | 18,920.00 | 19,340.00 | 19,340.00 | 16,328 |
| 2026-10-05 | 19,200.00 | 19,350.00 | 18,950.00 | 19,260.00 | 19,260.00 | 14,624 |
| 2026-10-02 | 18,850.00 | 19,170.00 | 18,850.00 | 19,170.00 | 19,170.00 | 6,123 |
| 2026-10-01 | 18,700.00 | 18,870.00 | 18,530.00 | 18,840.00 | 18,840.00 | 5,823 |
| 2026-09-30 | 19,240.00 | 19,550.00 | 17,900.00 | 18,710.00 | 18,710.00 | 2,982 |
| 2026-09-29 | 19,040.00 | 19,110.00 | 18,900.00 | 19,050.00 | 19,050.00 | 3,566 |
| 2026-09-28 | 18,980.00 | 19,210.00 | 18,860.00 | 19,080.00 | 19,080.00 | 4,917 |
| 2026-09-25 | 18,900.00 | 19,210.00 | 18,900.00 | 19,130.00 | 19,130.00 | 9,266 |
| 2026-09-24 | 19,070.00 | 19,100.00 | 18,830.00 | 19,040.00 | 19,040.00 | 4,721 |
| 2026-09-23 | 19,270.00 | 19,270.00 | 19,000.00 | 19,110.00 | 19,110.00 | 2,864 |
| 2026-09-22 | 19,280.00 | 19,600.00 | 19,270.00 | 19,520.00 | 19,520.00 | 4,076 |
| 2026-09-21 | 19,530.00 | 19,600.00 | 19,320.00 | 19,400.00 | 19,400.00 | 6,664 |
| 2026-09-18 | 19,490.00 | 19,490.00 | 19,270.00 | 19,460.00 | 19,460.00 | 3,222 |
Page 1 of 1 · 20 trading days
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.