Rio Tinto Group (RTNTF)
OTCMKTS
· Delayed Price · Currency is USD
76.72
-0.48 (-0.62%)
Jan 22, 2025, 4:00 PM EST
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2025 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | -0.62% | 607 |
| Jan 21, 2025 | 75.00 | 77.21 | 75.00 | 77.20 | 77.20 | 5.75% | 694 |
| Jan 17, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.60% | 129 |
| Jan 16, 2025 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - | 292 |
| Jan 15, 2025 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | 5.56% | 186 |
| Jan 14, 2025 | 71.67 | 71.67 | 71.00 | 71.00 | 71.00 | -6.25% | 3,371 |
| Jan 13, 2025 | 71.56 | 75.73 | 71.56 | 75.73 | 75.73 | 1.55% | 1,038 |
| Jan 10, 2025 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | 2.69% | 537 |
| Jan 8, 2025 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | - | 30 |
| Jan 7, 2025 | 73.26 | 73.26 | 72.62 | 72.62 | 72.62 | -0.52% | 385 |
| Jan 6, 2025 | 74.09 | 74.09 | 73.00 | 73.00 | 73.00 | 2.14% | 1,985 |
| Jan 3, 2025 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | 0.45% | 250 |
| Jan 2, 2025 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - | 74 |
| Dec 31, 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - | 41 |
| Dec 30, 2024 | 73.94 | 73.94 | 71.15 | 71.15 | 71.15 | -5.02% | 781 |
| Dec 27, 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - | 503 |
| Dec 26, 2024 | 70.94 | 74.91 | 70.94 | 74.91 | 74.91 | 3.55% | 371 |
| Dec 24, 2024 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | - | 139 |
| Dec 23, 2024 | 70.17 | 72.34 | 70.17 | 72.34 | 72.34 | -2.18% | 334 |
| Dec 20, 2024 | 71.10 | 73.95 | 71.10 | 73.95 | 73.95 | 1.69% | 1,227 |
| Dec 19, 2024 | 72.17 | 72.77 | 72.17 | 72.72 | 72.72 | -1.04% | 944 |
| Dec 18, 2024 | 75.00 | 75.00 | 73.49 | 73.49 | 73.49 | -2.01% | 272 |
| Dec 17, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.44% | 523 |
| Dec 16, 2024 | 75.56 | 76.09 | 75.56 | 76.09 | 76.09 | 0.19% | 1,299 |
| Dec 13, 2024 | 77.00 | 77.00 | 75.81 | 75.95 | 75.95 | -0.99% | 715 |
| Dec 12, 2024 | 76.71 | 76.71 | 76.71 | 76.71 | 76.71 | -1.49% | 207 |
| Dec 11, 2024 | 78.92 | 78.92 | 77.87 | 77.87 | 77.87 | -0.13% | 2,163 |
| Dec 10, 2024 | 79.00 | 79.00 | 77.97 | 77.97 | 77.97 | 2.69% | 954 |
| Dec 9, 2024 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | 0.22% | 639 |
| Dec 6, 2024 | 75.76 | 75.76 | 75.76 | 75.76 | 75.76 | -2.35% | 408 |
| Dec 5, 2024 | 76.12 | 77.58 | 76.12 | 77.58 | 77.58 | 2.42% | 698 |
| Dec 4, 2024 | 75.94 | 75.94 | 75.75 | 75.75 | 75.75 | -0.92% | 811 |
| Dec 3, 2024 | 77.50 | 77.50 | 76.45 | 76.45 | 76.45 | -0.71% | 318 |
| Dec 2, 2024 | 76.29 | 77.00 | 76.29 | 77.00 | 77.00 | 2.42% | 936 |
| Nov 29, 2024 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | - | 99 |
| Nov 27, 2024 | 76.34 | 76.34 | 75.18 | 75.18 | 75.18 | 0.74% | 511 |
| Nov 26, 2024 | 74.63 | 74.63 | 74.63 | 74.63 | 74.63 | 0.26% | 1,325 |
| Nov 25, 2024 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | 1.00% | 307 |
| Nov 22, 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - | 170 |
| Nov 21, 2024 | 74.35 | 74.35 | 73.70 | 73.70 | 73.70 | -1.44% | 612 |
| Nov 20, 2024 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | -2.93% | 205 |
| Nov 19, 2024 | 77.00 | 77.03 | 77.00 | 77.03 | 77.03 | 0.12% | 2,083 |
| Nov 18, 2024 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | 2.87% | 429 |
| Nov 15, 2024 | 75.85 | 75.85 | 74.79 | 74.79 | 74.79 | 3.16% | 631 |
| Nov 14, 2024 | 72.42 | 72.50 | 72.42 | 72.50 | 72.50 | 0.41% | 336 |
| Nov 13, 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -5.24% | 305 |
| Nov 12, 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 0.13% | 192 |
| Nov 11, 2024 | 76.85 | 76.85 | 76.10 | 76.10 | 76.10 | 0.33% | 358 |
| Nov 8, 2024 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | - | 7 |
| Nov 7, 2024 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | - | 46 |
| Nov 6, 2024 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | -2.01% | 2,210 |
| Nov 5, 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - | 34 |
| Nov 4, 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | 0.52% | 492 |
| Nov 1, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 208 |
| Oct 31, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 5 |
| Oct 30, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 17 |
| Oct 29, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 96 |
| Oct 28, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 42 |
| Oct 25, 2024 | 77.65 | 77.65 | 77.00 | 77.00 | 77.00 | 0.89% | 373 |
| Oct 24, 2024 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | -4.60% | 170 |
| Oct 23, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.42% | 159 |
| Oct 22, 2024 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | - | 25 |
| Oct 21, 2024 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | - | 52 |
| Oct 18, 2024 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | 4.51% | 110 |
| Oct 17, 2024 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | -7.16% | 288 |
| Oct 16, 2024 | 83.64 | 83.64 | 83.64 | 83.64 | 83.64 | 4.76% | 571 |
| Oct 15, 2024 | 80.55 | 80.55 | 79.84 | 79.84 | 79.84 | -4.38% | 952 |
| Oct 14, 2024 | 84.06 | 84.06 | 83.50 | 83.50 | 83.50 | 5.18% | 370 |
| Oct 11, 2024 | 82.80 | 82.80 | 79.39 | 79.39 | 79.39 | -4.33% | 338 |
| Oct 10, 2024 | 83.00 | 83.00 | 82.42 | 82.98 | 82.98 | 0.95% | 1,027 |
| Oct 9, 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | -4.25% | 116 |
| Oct 8, 2024 | 85.85 | 85.85 | 85.85 | 85.85 | 85.85 | - | 65 |
| Oct 7, 2024 | 84.90 | 85.85 | 84.90 | 85.85 | 85.85 | -4.78% | 425 |
| Oct 4, 2024 | 90.16 | 90.16 | 90.16 | 90.16 | 90.16 | - | 1 |
| Oct 3, 2024 | 90.16 | 90.16 | 90.16 | 90.16 | 90.16 | - | 47 |
| Oct 2, 2024 | 90.16 | 90.16 | 90.16 | 90.16 | 90.16 | - | 55 |
| Oct 1, 2024 | 90.16 | 90.16 | 90.16 | 90.16 | 90.16 | - | 127 |
| Sep 30, 2024 | 90.16 | 90.16 | 90.16 | 90.16 | 90.16 | - | 1,225 |
| Sep 27, 2024 | 90.48 | 90.48 | 90.16 | 90.16 | 90.16 | 6.76% | 540 |
| Sep 26, 2024 | 84.45 | 84.45 | 84.45 | 84.45 | 84.45 | - | 71 |
| Sep 25, 2024 | 84.45 | 84.45 | 84.45 | 84.45 | 84.45 | 6.51% | 281 |
| Sep 24, 2024 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | - | 16 |
| Sep 23, 2024 | 78.23 | 79.29 | 78.23 | 79.29 | 79.29 | 7.67% | 357 |
| Sep 20, 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - | 7 |
| Sep 19, 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - | 119 |
| Sep 18, 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - | - |
| Sep 17, 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - | 9,974 |
| Sep 16, 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - | 52 |
| Sep 13, 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | 1.08% | 9,211 |
| Sep 12, 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | - | 128 |
| Sep 11, 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | - | 160 |
| Sep 10, 2024 | 72.85 | 72.86 | 72.85 | 72.86 | 72.86 | 0.63% | 406 |
| Sep 9, 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - | 216 |
| Sep 6, 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | 1.47% | 1,489 |
| Sep 5, 2024 | 73.75 | 73.75 | 70.39 | 71.35 | 71.35 | -3.12% | 3,000 |
| Sep 4, 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | - | 90 |
| Sep 3, 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | -2.58% | 3,558 |
| Aug 30, 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | -1.22% | 190 |
| Aug 29, 2024 | 77.52 | 77.52 | 76.46 | 76.53 | 76.53 | 2.72% | 631 |
| Aug 28, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | 18 |