Rio Tinto PLC CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 13,250.00 | 13,320.00 | 13,120.00 | 13,160.00 | 12,536.78 | 6,950 |
| 2025-11-12 | 13,050.00 | 13,210.00 | 13,010.00 | 13,160.00 | 12,536.78 | 4,984 |
| 2025-11-11 | 13,050.00 | 13,060.00 | 12,910.00 | 13,000.00 | 12,384.36 | 4,873 |
| 2025-11-10 | 12,880.00 | 13,050.00 | 12,750.00 | 13,050.00 | 12,431.99 | 5,016 |
| 2025-11-07 | 12,900.00 | 12,900.00 | 12,680.00 | 12,760.00 | 12,155.73 | 5,069 |
| 2025-11-06 | 12,990.00 | 13,050.00 | 12,870.00 | 12,960.00 | 12,346.25 | 2,781 |
| 2025-11-05 | 12,900.00 | 13,010.00 | 12,830.00 | 12,940.00 | 12,327.20 | 3,522 |
| 2025-11-04 | 13,320.00 | 13,320.00 | 12,770.00 | 12,830.00 | 12,222.41 | 3,905 |
| 2025-11-03 | 13,500.00 | 13,700.00 | 13,110.00 | 13,440.00 | 12,803.52 | 4,673 |
| 2025-10-31 | 13,400.00 | 13,610.00 | 13,360.00 | 13,510.00 | 12,870.21 | 16,145 |
| 2025-10-30 | 13,270.00 | 13,500.00 | 13,250.00 | 13,420.00 | 12,784.47 | 7,361 |
| 2025-10-29 | 13,660.00 | 13,730.00 | 13,350.00 | 13,480.00 | 12,841.63 | 7,519 |
| 2025-10-28 | 13,100.00 | 13,500.00 | 12,890.00 | 13,440.00 | 12,803.52 | 8,168 |
| 2025-10-27 | 13,100.00 | 13,900.00 | 11,100.00 | 13,290.00 | 12,660.63 | 7,923 |
| 2025-10-24 | 13,600.00 | 13,900.00 | 13,490.00 | 13,840.00 | 13,184.58 | 3,692 |
| 2025-10-23 | 14,150.00 | 14,160.00 | 13,660.00 | 13,670.00 | 13,022.63 | 6,361 |
← NewerPage 5 of 5 · 256 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.