Rio Tinto Group (RTNTF)
OTCMKTS
· Delayed Price · Currency is USD
74.31
0.00 (0.00%)
Jun 11, 2025, 8:00 PM EDT
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 74.31 | 74.31 | 74.31 | 74.31 | 74.31 | - | - |
| Jun 11, 2025 | 74.31 | 74.31 | 74.31 | 74.31 | 74.31 | - | - |
| Jun 10, 2025 | 74.31 | 74.31 | 74.31 | 74.31 | 74.31 | - | 69 |
| Jun 9, 2025 | 74.31 | 74.31 | 74.31 | 74.31 | 74.31 | 5.33% | 334 |
| Jun 6, 2025 | 72.00 | 72.00 | 70.55 | 70.55 | 70.55 | -2.01% | 1,103 |
| Jun 5, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -2.36% | 286 |
| Jun 4, 2025 | 69.73 | 73.74 | 69.73 | 73.74 | 73.74 | 3.66% | 464 |
| Jun 3, 2025 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | 0.91% | 198 |
| Jun 2, 2025 | 73.11 | 74.54 | 70.50 | 70.50 | 70.50 | -3.56% | 849 |
| May 30, 2025 | 70.63 | 73.10 | 70.63 | 73.10 | 73.10 | -1.48% | 567 |
| May 29, 2025 | 70.59 | 74.34 | 70.59 | 74.20 | 74.20 | -2.05% | 412 |
| May 28, 2025 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | 0.66% | 1,261 |
| May 27, 2025 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | -1.72% | 270 |
| May 23, 2025 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | -2.55% | 282 |
| May 22, 2025 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | - | 159 |
| May 21, 2025 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | 3.89% | 245 |
| May 20, 2025 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | - | 40 |
| May 19, 2025 | 78.61 | 78.61 | 75.63 | 75.63 | 75.63 | -4.24% | 574 |
| May 16, 2025 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | 0.47% | 484 |
| May 15, 2025 | 74.66 | 78.61 | 74.66 | 78.61 | 78.61 | -0.06% | 630 |
| May 14, 2025 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | - | 90 |
| May 13, 2025 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | 6.29% | 933 |
| May 12, 2025 | 76.90 | 76.92 | 74.00 | 74.01 | 74.01 | -3.09% | 1,247 |
| May 9, 2025 | 75.62 | 76.37 | 75.62 | 76.37 | 76.37 | -0.17% | 490 |
| May 8, 2025 | 76.49 | 76.50 | 76.49 | 76.50 | 76.50 | 4.71% | 387 |
| May 7, 2025 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | - | 50 |
| May 6, 2025 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | - | 6 |
| May 5, 2025 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | - | 2 |
| May 2, 2025 | 74.00 | 74.00 | 73.06 | 73.06 | 73.06 | -1.37% | 3,863 |
| May 1, 2025 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | -2.91% | 303 |
| Apr 30, 2025 | 76.27 | 76.30 | 76.27 | 76.30 | 76.30 | 4.65% | 3,300 |
| Apr 29, 2025 | 72.91 | 72.91 | 72.91 | 72.91 | 72.91 | 1.99% | 231 |
| Apr 28, 2025 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | 1.86% | 1,547 |
| Apr 25, 2025 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | - | 25 |
| Apr 24, 2025 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | - | 22 |
| Apr 23, 2025 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | - | 72 |
| Apr 22, 2025 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | -3.86% | 332 |
| Apr 21, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 89 |
| Apr 17, 2025 | 72.66 | 73.00 | 72.66 | 73.00 | 73.00 | 6.75% | 1,692 |
| Apr 16, 2025 | 67.62 | 68.39 | 67.62 | 68.39 | 68.39 | -1.22% | 9,766 |
| Apr 15, 2025 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | -3.84% | 512 |
| Apr 14, 2025 | 69.18 | 72.00 | 69.18 | 72.00 | 72.00 | 5.88% | 4,312 |
| Apr 11, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.07% | 1,248 |
| Apr 10, 2025 | 68.70 | 68.70 | 67.95 | 67.95 | 67.95 | 1.80% | 393 |
| Apr 9, 2025 | 61.54 | 68.85 | 60.79 | 66.75 | 66.75 | 4.46% | 4,719 |
| Apr 8, 2025 | 65.00 | 65.00 | 63.90 | 63.90 | 63.90 | -0.14% | 2,276 |
| Apr 7, 2025 | 66.85 | 67.65 | 63.99 | 63.99 | 63.99 | -5.73% | 1,749 |
| Apr 4, 2025 | 68.52 | 68.92 | 66.69 | 67.88 | 67.88 | -4.39% | 2,992 |
| Apr 3, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -5.17% | 190 |
| Apr 2, 2025 | 74.87 | 74.87 | 74.87 | 74.87 | 74.87 | -0.12% | 675 |