Rio Tinto Group (RTNTF)
OTCMKTS · Delayed Price · Currency is USD
72.34
0.00 (0.00%)
Jul 18, 2025, 4:00 PM EDT

Rio Tinto Group Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJul 19, 2007Jul 18, 2025Max ▾200820092010201120122013201420152016201720182019202020212022202320242025200820082010201020122012201420142016201620182018202020202022202220242024050.00100.0072.34

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202572.3472.3472.3472.3472.34-872
Jul 17, 202571.7572.3471.0072.3472.341.03%582
Jul 16, 202571.6071.6071.6071.6071.60-0.13%105
Jul 15, 202571.7071.7071.7071.7071.70-225
Jul 14, 202571.7071.7071.7071.7071.70-2.54%364
Jul 11, 202571.3173.5771.3173.5773.570.69%1,546
Jul 10, 202573.0673.0673.0673.0673.06-78
Jul 9, 202570.4573.0670.4573.0673.061.11%512
Jul 8, 202572.2672.2672.2672.2672.26-312
Jul 7, 202572.2672.2672.2672.2672.26-1.31%1,205
Jul 3, 202573.2573.2573.2273.2273.223.40%419
Jul 2, 202571.0071.0070.8270.8270.82-0.26%1,356
Jul 1, 202571.0071.0071.0071.0071.00-3
Jun 30, 202572.4472.4471.0071.0071.001.76%1,041
Jun 27, 202569.7769.7769.7769.7769.77-130
Jun 26, 202569.7769.7769.7769.7769.77-0.34%256
Jun 25, 202570.0170.0170.0170.0170.015.56%100
Jun 24, 202566.3266.3266.3266.3266.323.87%257
Jun 23, 202567.7667.7663.5563.8563.85-6.10%786
Jun 20, 202568.0068.0068.0068.0068.00-0.48%185
Jun 18, 202568.3368.3368.3368.3368.331.15%152
Jun 17, 202568.2568.2567.5067.5567.55-9.10%410
Jun 16, 202574.3174.3174.3174.3174.31-77
Jun 13, 202574.3174.3174.3174.3174.31-8
Jun 12, 202574.3174.3174.3174.3174.31--
Jun 11, 202574.3174.3174.3174.3174.31--
Jun 10, 202574.3174.3174.3174.3174.31-69
Jun 9, 202574.3174.3174.3174.3174.315.33%334
Jun 6, 202572.0072.0070.5570.5570.55-2.01%1,103
Jun 5, 202572.0072.0072.0072.0072.00-2.36%286
Jun 4, 202569.7373.7469.7373.7473.743.66%464
Jun 3, 202571.1471.1471.1471.1471.140.91%198
Jun 2, 202573.1174.5470.5070.5070.50-3.56%849
May 30, 202570.6373.1070.6373.1073.10-1.48%567
May 29, 202570.5974.3470.5974.2074.20-2.05%412
May 28, 202575.7575.7575.7575.7575.750.66%1,261
May 27, 202575.2575.2575.2575.2575.25-1.72%270
May 23, 202576.5776.5776.5776.5776.57-2.55%282
May 22, 202578.5778.5778.5778.5778.57-159
May 21, 202578.5778.5778.5778.5778.573.89%245
May 20, 202575.6375.6375.6375.6375.63-40
May 19, 202578.6178.6175.6375.6375.63-4.24%574
May 16, 202578.9878.9878.9878.9878.980.47%484
May 15, 202574.6678.6174.6678.6178.61-0.06%630
May 14, 202578.6678.6678.6678.6678.66-90
May 13, 202578.6678.6678.6678.6678.666.29%933
May 12, 202576.9076.9274.0074.0174.01-3.09%1,247
May 9, 202575.6276.3775.6276.3776.37-0.17%490
May 8, 202576.4976.5076.4976.5076.504.71%387
May 7, 202573.0673.0673.0673.0673.06-50