Rio Tinto Group (RTNTF)
OTCMKTS · Delayed Price · Currency is USD
84.00
0.00 (0.00%)
Nov 24, 2025, 4:00 PM EST
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 16, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 5.45% | 469 |
| Sep 11, 2025 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | -2.41% | 207 |
| Sep 4, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | 4.47% | 190 |
| Sep 2, 2025 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | -1.60% | 285 |
| Aug 28, 2025 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | 1.89% | 108 |
| Aug 25, 2025 | 72.87 | 72.87 | 72.37 | 72.37 | 72.37 | 0.64% | 725 |
| Aug 20, 2025 | 71.02 | 71.91 | 71.02 | 71.91 | 71.91 | -3.98% | 446 |
| 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 | 71.22 | -4.98% | 147 |
| Aug 13, 2025 | 74.65 | 77.20 | 74.65 | 74.95 | 74.95 | 0.16% | 513 |
| Aug 12, 2025 | 75.90 | 75.90 | 74.83 | 74.83 | 74.83 | 0.09% | 790 |
| Aug 11, 2025 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | 0.42% | 278 |
| Aug 7, 2025 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | 4.86% | 558 |
| Aug 4, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -4.97% | 322 |
| Jul 30, 2025 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | -4.46% | 263 |
| Jul 28, 2025 | 78.24 | 78.24 | 73.54 | 78.20 | 78.20 | -2.62% | 774 |
| Jul 23, 2025 | 78.00 | 80.31 | 78.00 | 80.31 | 80.31 | 5.18% | 1,825 |
| Jul 21, 2025 | 74.00 | 76.35 | 74.00 | 76.35 | 76.35 | 5.55% | 1,129 |
| Jul 17, 2025 | 71.75 | 72.34 | 71.00 | 72.34 | 72.34 | 1.03% | 582 |
| Jul 16, 2025 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | -0.13% | 105 |
| Jul 14, 2025 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | -2.54% | 364 |
| Jul 11, 2025 | 71.31 | 73.57 | 71.31 | 73.57 | 73.57 | 0.69% | 1,546 |
| Jul 9, 2025 | 70.45 | 73.06 | 70.45 | 73.06 | 73.06 | 1.11% | 512 |
| Jul 7, 2025 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | -1.31% | 1,205 |