Rio Tinto Group (RTNTF)
OTCMKTS · Delayed Price · Currency is USD
74.45
0.00 (0.00%)
Aug 7, 2025, 8:00 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | - | 120 |
| Aug 7, 2025 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | 4.86% | 558 |
| Aug 6, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 90 |
| Aug 5, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 46 |
| Aug 4, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -4.97% | 322 |
| Aug 1, 2025 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | - | 46 |
| Jul 31, 2025 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | - | 418 |
| Jul 30, 2025 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | -4.46% | 263 |
| Jul 29, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - | 50 |
| Jul 28, 2025 | 78.24 | 78.24 | 73.54 | 78.20 | 78.20 | -2.62% | 774 |
| Jul 25, 2025 | 80.31 | 80.31 | 80.31 | 80.31 | 80.31 | - | 300 |
| Jul 24, 2025 | 80.31 | 80.31 | 80.31 | 80.31 | 80.31 | - | 89 |
| Jul 23, 2025 | 78.00 | 80.31 | 78.00 | 80.31 | 80.31 | 5.18% | 1,825 |
| Jul 22, 2025 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - | - |
| Jul 21, 2025 | 74.00 | 76.35 | 74.00 | 76.35 | 76.35 | 5.55% | 1,129 |
| Jul 18, 2025 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | - | 872 |
| 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 15, 2025 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - | 225 |
| 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 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 |