Rio Tinto PLC CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 19,600.00 | 19,620.00 | 19,140.00 | 19,190.00 | 18,801.72 | 5,291 |
| 2026-05-06 | 19,000.00 | 19,620.00 | 19,000.00 | 19,550.00 | 19,154.43 | 8,686 |
| 2026-05-05 | 18,570.00 | 18,750.00 | 18,500.00 | 18,700.00 | 18,321.63 | 16,991 |
| 2026-05-04 | 18,700.00 | 18,800.00 | 18,390.00 | 18,420.00 | 18,047.30 | 4,366 |
| 2026-05-01 | 18,780.00 | 18,780.00 | 18,780.00 | 18,780.00 | 18,400.01 | 0 |
| 2026-04-30 | 18,320.00 | 18,870.00 | 18,190.00 | 18,780.00 | 18,400.01 | 7,584 |
| 2026-04-29 | 18,280.00 | 18,300.00 | 17,980.00 | 18,010.00 | 17,645.59 | 4,687 |
| 2026-04-28 | 18,710.00 | 18,930.00 | 18,440.00 | 18,480.00 | 18,106.08 | 4,681 |
| 2026-04-27 | 18,640.00 | 19,010.00 | 18,540.00 | 18,960.00 | 18,576.37 | 6,490 |
| 2026-04-24 | 18,230.00 | 18,680.00 | 18,230.00 | 18,630.00 | 18,253.05 | 6,501 |
← NewerPage 3 of 3 · 130 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.