Rio Tinto Group (RTNTF)
OTCMKTS
· Delayed Price · Currency is USD
74.00
-2.10 (-2.76%)
Mar 31, 2025, 10:56 AM EST
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | - | -2.79% | 505 |
| Mar 28, 2025 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | - | 796 |
| Mar 27, 2025 | 74.04 | 76.12 | 74.04 | 76.12 | 76.12 | 0.42% | 935 |
| Mar 26, 2025 | 78.24 | 78.24 | 75.80 | 75.80 | 75.80 | -2.60% | 539 |
| Mar 25, 2025 | 76.00 | 77.82 | 75.92 | 77.82 | 77.82 | 2.39% | 662 |
| Mar 24, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 2.08% | 160 |
| Mar 21, 2025 | 74.23 | 74.45 | 74.23 | 74.45 | 74.45 | -0.04% | 239 |
| Mar 20, 2025 | 76.00 | 76.00 | 74.47 | 74.48 | 74.48 | -0.23% | 378 |
| Mar 19, 2025 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - | 116 |
| Mar 18, 2025 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - | - |
| Mar 17, 2025 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - | 42 |
| Mar 14, 2025 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - | 116 |
| Mar 13, 2025 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - | 1 |
| Mar 12, 2025 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - | - |
| Mar 11, 2025 | 72.41 | 74.65 | 72.41 | 74.65 | 74.65 | 0.13% | 4,043 |
| Mar 10, 2025 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - | 65 |
| Mar 7, 2025 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - | 76 |
| Mar 6, 2025 | 74.55 | 74.55 | 74.55 | 74.55 | 72.37 | 7.62% | 176 |
| Mar 5, 2025 | 69.27 | 69.27 | 69.27 | 69.27 | 67.24 | - | 52 |
| Mar 4, 2025 | 69.27 | 69.27 | 69.27 | 69.27 | 67.24 | - | 223 |
| Mar 3, 2025 | 69.27 | 69.27 | 69.27 | 69.27 | 67.24 | - | 7 |
| Feb 28, 2025 | 69.27 | 69.27 | 69.27 | 69.27 | 67.24 | -4.78% | 1,795 |
| Feb 27, 2025 | 72.75 | 72.75 | 72.75 | 72.75 | 70.61 | -2.63% | 1,227 |
| Feb 26, 2025 | 74.71 | 74.71 | 74.71 | 74.71 | 72.52 | - | 46 |
| Feb 25, 2025 | 74.71 | 74.71 | 74.71 | 74.71 | 72.52 | - | 146 |
| Feb 24, 2025 | 74.71 | 74.71 | 74.71 | 74.71 | 72.52 | -2.82% | 172 |
| Feb 21, 2025 | 76.88 | 76.88 | 76.88 | 76.88 | 74.63 | 2.10% | 401 |
| Feb 20, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 73.09 | -2.22% | 346 |
| Feb 19, 2025 | 77.01 | 77.01 | 77.01 | 77.01 | 74.75 | - | 11 |
| Feb 18, 2025 | 78.22 | 79.00 | 77.01 | 77.01 | 74.75 | -1.82% | 3,731 |
| Feb 14, 2025 | 78.44 | 78.44 | 78.44 | 78.44 | 76.14 | 4.59% | 281 |
| Feb 13, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 72.80 | - | 99 |
| Feb 12, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 72.80 | - | 6 |
| Feb 11, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 72.80 | -1.32% | 441 |
| Feb 10, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 73.77 | - | 152 |
| Feb 7, 2025 | 75.87 | 76.00 | 75.87 | 76.00 | 73.77 | 0.66% | 527 |
| Feb 6, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 73.29 | - | 50 |
| Feb 5, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 73.29 | - | 99 |
| Feb 4, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 73.29 | - | - |
| Feb 3, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 73.29 | - | 156 |
| Jan 31, 2025 | 74.50 | 75.50 | 74.50 | 75.50 | 73.29 | 5.59% | 514 |
| Jan 30, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 69.41 | -4.92% | 335 |
| Jan 29, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 73.00 | - | 110 |
| Jan 28, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 73.00 | - | 28 |
| Jan 27, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 73.00 | - | 300 |
| Jan 24, 2025 | 76.30 | 76.30 | 75.20 | 75.20 | 73.00 | 0.48% | 273 |
| Jan 23, 2025 | 74.83 | 74.84 | 74.83 | 74.84 | 72.65 | -2.45% | 750 |
| Jan 22, 2025 | 76.72 | 76.72 | 76.72 | 76.72 | 74.47 | -0.62% | 607 |
| Jan 21, 2025 | 75.00 | 77.21 | 75.00 | 77.20 | 74.94 | 5.75% | 694 |
| Jan 17, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 70.86 | -2.60% | 129 |