Rio Tinto Group (RTNTF)
OTCMKTS
· Delayed Price · Currency is USD
73.57
+0.51 (0.69%)
Jul 11, 2025, 2:56 PM EDT
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 71.31 | 73.57 | 71.31 | 73.57 | 73.57 | 0.69% | 1,546 |
| Jul 10, 2025 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | - | 78 |
| Jul 9, 2025 | 70.45 | 73.06 | 70.45 | 73.06 | 73.06 | 1.11% | 512 |
| Jul 8, 2025 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | - | 312 |
| Jul 7, 2025 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | -1.31% | 1,205 |
| Jul 3, 2025 | 73.25 | 73.25 | 73.22 | 73.22 | 73.22 | 3.40% | 419 |
| Jul 2, 2025 | 71.00 | 71.00 | 70.82 | 70.82 | 70.82 | -0.26% | 1,356 |
| Jul 1, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 3 |
| Jun 30, 2025 | 72.44 | 72.44 | 71.00 | 71.00 | 71.00 | 1.76% | 1,041 |
| Jun 27, 2025 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | - | 130 |
| Jun 26, 2025 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | -0.34% | 256 |
| Jun 25, 2025 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | 5.56% | 100 |
| Jun 24, 2025 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | 3.87% | 257 |
| Jun 23, 2025 | 67.76 | 67.76 | 63.55 | 63.85 | 63.85 | -6.10% | 786 |
| Jun 20, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.48% | 185 |
| Jun 18, 2025 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | 1.15% | 152 |
| Jun 17, 2025 | 68.25 | 68.25 | 67.50 | 67.55 | 67.55 | -9.10% | 410 |
| Jun 16, 2025 | 74.31 | 74.31 | 74.31 | 74.31 | 74.31 | - | 77 |
| Jun 13, 2025 | 74.31 | 74.31 | 74.31 | 74.31 | 74.31 | - | 8 |
| 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 |