Rio Tinto Group (RTNTF)
OTCMKTS
· Delayed Price · Currency is USD
73.70
0.00 (0.00%)
Nov 22, 2024, 4:00 PM EST
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2024 | 77.94 | 77.94 | 73.75 | 74.50 | 74.50 | 0.74% | 2,260 |
| Aug 26, 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | -0.27% | 144 |
| Aug 23, 2024 | 73.18 | 74.15 | 73.18 | 74.15 | 74.15 | -3.48% | 3,689 |
| Aug 22, 2024 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | 2.13% | 1,599 |
| Aug 21, 2024 | 72.98 | 75.22 | 72.98 | 75.22 | 75.22 | 4.50% | 319 |
| Aug 20, 2024 | 72.96 | 72.96 | 71.98 | 71.98 | 71.98 | 1.58% | 1,269 |
| Aug 19, 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | - | 216 |
| Aug 16, 2024 | 74.36 | 74.36 | 70.86 | 70.86 | 70.86 | -9.51% | 482 |
| Aug 15, 2024 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | - | 29 |
| Aug 14, 2024 | 78.31 | 78.31 | 78.31 | 78.31 | 75.85 | - | 50 |
| Aug 13, 2024 | 78.31 | 78.31 | 78.31 | 78.31 | 75.85 | - | 99 |
| Aug 12, 2024 | 78.31 | 78.31 | 78.31 | 78.31 | 75.85 | 4.54% | 269 |
| Aug 9, 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 72.55 | - | 124 |
| Aug 8, 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 72.55 | - | 54 |
| Aug 7, 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 72.55 | - | 156 |
| Aug 6, 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 72.55 | - | 60 |
| Aug 5, 2024 | 78.03 | 78.03 | 74.91 | 74.91 | 72.55 | 1.30% | 353 |
| Aug 2, 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 71.62 | -3.30% | 285 |
| Aug 1, 2024 | 76.47 | 76.47 | 76.47 | 76.47 | 74.06 | -1.96% | 2,000 |
| Jul 31, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 75.55 | - | 12 |
| Jul 30, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 75.55 | - | 103 |
| Jul 29, 2024 | 77.30 | 78.00 | 77.30 | 78.00 | 75.55 | 3.75% | 304 |
| Jul 26, 2024 | 74.30 | 77.95 | 74.30 | 75.18 | 72.81 | 4.28% | 736 |
| Jul 25, 2024 | 72.09 | 72.09 | 72.09 | 72.09 | 69.82 | -3.23% | 216 |
| Jul 24, 2024 | 75.40 | 76.66 | 74.50 | 74.50 | 72.16 | 2.18% | 892 |
| Jul 23, 2024 | 72.91 | 72.91 | 72.91 | 72.91 | 70.62 | -5.31% | 161 |
| Jul 22, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 74.58 | - | 90 |
| Jul 19, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 74.58 | - | 50 |
| Jul 18, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 74.58 | - | 301 |
| Jul 17, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 74.58 | -2.65% | 349 |
| Jul 16, 2024 | 81.19 | 81.19 | 79.10 | 79.10 | 76.61 | -0.86% | 536 |
| Jul 15, 2024 | 79.79 | 79.79 | 79.79 | 79.79 | 77.28 | -2.70% | 290 |
| Jul 12, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 79.42 | - | 24 |
| Jul 11, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 79.42 | 0.68% | 237 |
| Jul 10, 2024 | 81.45 | 81.45 | 81.45 | 81.45 | 78.89 | - | 98 |
| Jul 9, 2024 | 81.45 | 81.45 | 81.45 | 81.45 | 78.89 | - | 64 |
| Jul 8, 2024 | 81.45 | 81.45 | 81.45 | 81.45 | 78.89 | - | - |
| Jul 5, 2024 | 81.45 | 81.45 | 81.45 | 81.45 | 78.89 | 2.78% | 277 |