Rio Tinto Group (RTNTF)
OTCMKTS · Delayed Price · Currency is USD
108.18
+5.56 (5.42%)
Jan 28, 2026, 4:00 PM EST
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.76% | 362 |
| Jan 28, 2026 | 112.86 | 112.86 | 108.18 | 108.18 | 108.18 | 5.42% | 2,570 |
| Jan 26, 2026 | 109.01 | 109.01 | 102.62 | 102.62 | 102.62 | -2.26% | 1,535 |
| Jan 23, 2026 | 106.88 | 106.88 | 104.99 | 104.99 | 104.99 | -0.42% | 594 |
| Jan 21, 2026 | 105.43 | 105.43 | 105.43 | 105.43 | 105.43 | 5.43% | 568 |
| Jan 16, 2026 | 101.65 | 101.65 | 100.00 | 100.00 | 100.00 | 0.78% | 731 |
| Jan 14, 2026 | 99.23 | 99.23 | 99.23 | 99.23 | 99.23 | 0.38% | 468 |
| Jan 13, 2026 | 99.03 | 99.03 | 98.85 | 98.85 | 98.85 | 2.49% | 607 |
| Jan 12, 2026 | 95.44 | 96.45 | 95.44 | 96.45 | 96.45 | -0.30% | 532 |
| Jan 9, 2026 | 97.90 | 97.90 | 96.74 | 96.74 | 96.74 | -5.04% | 931 |
| Jan 8, 2026 | 101.87 | 101.87 | 101.87 | 101.87 | 101.87 | 0.99% | 12,354 |
| Jan 7, 2026 | 100.87 | 100.87 | 100.87 | 100.87 | 100.87 | 0.35% | 427 |
| Jan 6, 2026 | 100.53 | 100.53 | 100.53 | 100.53 | 100.53 | 2.58% | 826 |
| Jan 5, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 1.34% | 338 |
| Jan 2, 2026 | 96.17 | 96.70 | 94.93 | 96.70 | 96.70 | -2.22% | 668 |
| Dec 30, 2025 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | -1.96% | 888 |
| Dec 26, 2025 | 100.88 | 100.88 | 100.88 | 100.88 | 100.88 | 6.54% | 385 |
| Dec 22, 2025 | 94.69 | 94.69 | 94.69 | 94.69 | 94.69 | -1.39% | 263 |
| Dec 19, 2025 | 92.88 | 96.02 | 92.88 | 96.02 | 96.02 | -0.28% | 1,609 |
| Dec 12, 2025 | 96.29 | 96.29 | 96.29 | 96.29 | 96.29 | 6.29% | 194 |
| Dec 8, 2025 | 91.75 | 91.75 | 90.59 | 90.59 | 90.59 | -1.26% | 1,265 |
| Dec 5, 2025 | 91.00 | 91.75 | 91.00 | 91.75 | 91.75 | 1.46% | 789 |
| Dec 4, 2025 | 90.43 | 90.43 | 90.43 | 90.43 | 90.43 | 2.47% | 191 |
| Dec 3, 2025 | 88.00 | 88.25 | 88.00 | 88.25 | 88.25 | 1.96% | 457 |
| Dec 2, 2025 | 86.55 | 86.55 | 86.55 | 86.55 | 86.55 | 3.04% | 125 |
| Nov 21, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -1.18% | 542 |
| Nov 20, 2025 | 83.70 | 85.00 | 83.70 | 85.00 | 85.00 | -0.76% | 701 |
| Nov 19, 2025 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | 2.27% | 361 |
| Nov 18, 2025 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | -3.74% | 3,544 |
| Nov 14, 2025 | 86.82 | 87.00 | 86.82 | 87.00 | 87.00 | 0.61% | 2,969 |
| Nov 13, 2025 | 84.99 | 86.48 | 84.99 | 86.48 | 86.48 | 4.91% | 310 |
| Nov 10, 2025 | 82.43 | 82.43 | 82.43 | 82.43 | 82.43 | 0.49% | 309 |
| Nov 7, 2025 | 82.03 | 82.03 | 82.03 | 82.03 | 82.03 | -2.39% | 111 |
| Nov 6, 2025 | 85.00 | 85.00 | 84.04 | 84.04 | 84.04 | 2.18% | 504 |
| Nov 5, 2025 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | 1.06% | 1,059 |
| Nov 4, 2025 | 81.39 | 81.39 | 81.39 | 81.39 | 81.39 | -3.39% | 405 |
| Nov 3, 2025 | 84.76 | 84.76 | 84.25 | 84.25 | 84.25 | -1.13% | 882 |
| Oct 31, 2025 | 85.21 | 85.21 | 85.21 | 85.21 | 85.21 | 0.25% | 673 |
| Oct 28, 2025 | 85.02 | 85.02 | 85.00 | 85.00 | 85.00 | - | 619 |
| Oct 20, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.57% | 599 |
| Oct 15, 2025 | 83.56 | 84.52 | 82.52 | 84.52 | 84.52 | 2.76% | 19,689 |
| Oct 14, 2025 | 84.00 | 84.00 | 82.25 | 82.25 | 82.25 | 3.81% | 787 |
| Oct 10, 2025 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | -6.78% | 132 |
| Oct 9, 2025 | 84.98 | 84.99 | 81.56 | 84.99 | 84.99 | -0.01% | 1,405 |
| Oct 3, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 4.94% | 129 |
| Oct 1, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.61% | 730 |
| Sep 29, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 2.29% | 380 |
| Sep 23, 2025 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | 3.74% | 376 |
| Sep 22, 2025 | 76.80 | 77.55 | 76.80 | 76.80 | 76.80 | 1.59% | 383 |
| Sep 18, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | -3.08% | 134 |