Rio Tinto Group (RTNTF)
OTCMKTS · Delayed Price · Currency is USD
72.56
-1.18 (-1.60%)
Sep 2, 2025, 3:14 PM EDT
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | - | 40 |
| Aug 28, 2025 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | 1.89% | 108 |
| Aug 27, 2025 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | - | - |
| Aug 26, 2025 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | - | 1 |
| Aug 25, 2025 | 72.87 | 72.87 | 72.37 | 72.37 | 72.37 | 0.64% | 725 |
| Aug 22, 2025 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | - | 49 |
| Aug 21, 2025 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | - | 420 |
| Aug 20, 2025 | 71.02 | 71.91 | 71.02 | 71.91 | 71.91 | -3.98% | 446 |
| Aug 19, 2025 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | - | 90 |
| Aug 18, 2025 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | -1.77% | 897 |
| Aug 15, 2025 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | 7.05% | 516 |
| Aug 14, 2025 | 71.22 | 71.22 | 71.22 | 71.22 | 69.86 | -4.98% | 147 |
| Aug 13, 2025 | 74.65 | 77.20 | 74.65 | 74.95 | 71.40 | 0.16% | 513 |
| Aug 12, 2025 | 75.90 | 75.90 | 74.83 | 74.83 | 71.29 | 0.09% | 790 |
| Aug 11, 2025 | 74.76 | 74.76 | 74.76 | 74.76 | 71.22 | 0.42% | 278 |
| Aug 8, 2025 | 74.45 | 74.45 | 74.45 | 74.45 | 70.93 | - | 120 |
| Aug 7, 2025 | 74.45 | 74.45 | 74.45 | 74.45 | 70.93 | 4.86% | 558 |
| Aug 6, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 67.64 | - | 90 |
| Aug 5, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 67.64 | - | 46 |
| Aug 4, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 67.64 | -4.97% | 322 |
| Aug 1, 2025 | 74.71 | 74.71 | 74.71 | 74.71 | 71.18 | - | 46 |
| Jul 31, 2025 | 74.71 | 74.71 | 74.71 | 74.71 | 71.18 | - | 418 |
| Jul 30, 2025 | 74.71 | 74.71 | 74.71 | 74.71 | 71.18 | -4.46% | 263 |
| Jul 29, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 74.50 | - | 50 |
| Jul 28, 2025 | 78.24 | 78.24 | 73.54 | 78.20 | 74.50 | -2.62% | 774 |
| Jul 25, 2025 | 80.31 | 80.31 | 80.31 | 80.31 | 76.51 | - | 300 |
| Jul 24, 2025 | 80.31 | 80.31 | 80.31 | 80.31 | 76.51 | - | 89 |
| Jul 23, 2025 | 78.00 | 80.31 | 78.00 | 80.31 | 76.51 | 5.18% | 1,825 |
| Jul 22, 2025 | 76.35 | 76.35 | 76.35 | 76.35 | 72.74 | - | - |
| Jul 21, 2025 | 74.00 | 76.35 | 74.00 | 76.35 | 72.74 | 5.55% | 1,129 |
| Jul 18, 2025 | 72.34 | 72.34 | 72.34 | 72.34 | 68.92 | - | 872 |
| Jul 17, 2025 | 71.75 | 72.34 | 71.00 | 72.34 | 68.92 | 1.03% | 582 |
| Jul 16, 2025 | 71.60 | 71.60 | 71.60 | 71.60 | 68.21 | -0.13% | 105 |
| Jul 15, 2025 | 71.70 | 71.70 | 71.70 | 71.70 | 68.30 | - | 225 |
| Jul 14, 2025 | 71.70 | 71.70 | 71.70 | 71.70 | 68.30 | -2.54% | 364 |
| Jul 11, 2025 | 71.31 | 73.57 | 71.31 | 73.57 | 70.08 | 0.69% | 1,546 |
| Jul 10, 2025 | 73.06 | 73.06 | 73.06 | 73.06 | 69.60 | - | 78 |
| Jul 9, 2025 | 70.45 | 73.06 | 70.45 | 73.06 | 69.60 | 1.11% | 512 |
| Jul 8, 2025 | 72.26 | 72.26 | 72.26 | 72.26 | 68.84 | - | 312 |
| Jul 7, 2025 | 72.26 | 72.26 | 72.26 | 72.26 | 68.84 | -1.31% | 1,205 |
| Jul 3, 2025 | 73.25 | 73.25 | 73.22 | 73.22 | 69.76 | 3.40% | 419 |
| Jul 2, 2025 | 71.00 | 71.00 | 70.82 | 70.82 | 67.46 | -0.26% | 1,356 |
| Jul 1, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 67.64 | - | 3 |
| Jun 30, 2025 | 72.44 | 72.44 | 71.00 | 71.00 | 67.64 | 1.76% | 1,041 |
| Jun 27, 2025 | 69.77 | 69.77 | 69.77 | 69.77 | 66.47 | - | 130 |
| Jun 26, 2025 | 69.77 | 69.77 | 69.77 | 69.77 | 66.47 | -0.34% | 256 |
| Jun 25, 2025 | 70.01 | 70.01 | 70.01 | 70.01 | 66.70 | 5.56% | 100 |
| Jun 24, 2025 | 66.32 | 66.32 | 66.32 | 66.32 | 63.18 | 3.87% | 257 |
| Jun 23, 2025 | 67.76 | 67.76 | 63.55 | 63.85 | 60.83 | -6.10% | 786 |
| Jun 20, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 64.78 | -0.48% | 185 |