Rio Tinto Group (RTPPF)
OTCMKTS · Delayed Price · Currency is USD
99.79
+4.23 (4.43%)
Feb 18, 2026, 10:51 AM EST
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 99.79 | 99.79 | 99.79 | 99.79 | - | 4.43% | - |
| Feb 17, 2026 | 96.00 | 96.00 | 94.74 | 95.56 | 95.56 | -2.42% | 871 |
| Feb 13, 2026 | 97.00 | 97.92 | 96.91 | 97.92 | 97.92 | 0.95% | 3,702 |
| Feb 12, 2026 | 100.00 | 100.00 | 97.00 | 97.00 | 97.00 | 0.11% | 2,089 |
| Feb 11, 2026 | 99.40 | 99.40 | 96.89 | 96.89 | 96.89 | 1.32% | 771 |
| Feb 10, 2026 | 97.41 | 97.41 | 95.47 | 95.63 | 95.63 | -1.54% | 883 |
| Feb 9, 2026 | 95.05 | 97.13 | 94.36 | 97.13 | 97.13 | 6.05% | 3,372 |
| Feb 6, 2026 | 91.59 | 91.59 | 91.59 | 91.59 | 91.59 | -0.40% | 629 |
| Feb 5, 2026 | 91.93 | 91.96 | 91.93 | 91.96 | 91.96 | -1.71% | 1,721 |
| Feb 4, 2026 | 95.70 | 95.70 | 93.56 | 93.56 | 93.56 | -2.34% | 361 |
| Feb 3, 2026 | 94.00 | 95.80 | 94.00 | 95.80 | 95.80 | 2.85% | 2,340 |
| Feb 2, 2026 | 93.25 | 93.25 | 93.15 | 93.15 | 93.15 | 3.11% | 998 |
| Jan 30, 2026 | 93.80 | 93.81 | 90.34 | 90.34 | 90.34 | -2.77% | 1,715 |
| Jan 29, 2026 | 95.52 | 96.28 | 92.91 | 92.91 | 92.91 | 1.85% | 2,945 |
| Jan 27, 2026 | 91.73 | 92.00 | 91.23 | 91.23 | 91.23 | 1.80% | 4,154 |
| Jan 26, 2026 | 90.44 | 93.81 | 89.61 | 89.61 | 89.61 | -0.86% | 1,511 |
| Jan 23, 2026 | 90.39 | 90.39 | 90.39 | 90.39 | 90.39 | 3.58% | 1,343 |
| Jan 22, 2026 | 86.68 | 87.27 | 86.68 | 87.27 | 87.27 | -0.44% | 641 |
| Jan 21, 2026 | 89.65 | 89.65 | 87.66 | 87.66 | 87.66 | 3.13% | 2,523 |
| Jan 20, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.39% | 2,383 |
| Jan 15, 2026 | 85.33 | 85.33 | 85.33 | 85.33 | 85.33 | - | 316 |
| Jan 14, 2026 | 85.00 | 85.33 | 85.00 | 85.33 | 85.33 | 2.72% | 1,321 |
| Jan 13, 2026 | 83.34 | 83.34 | 83.07 | 83.07 | 83.07 | 1.30% | 627 |
| Jan 12, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -2.15% | 1,049 |
| Jan 6, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | 3.18% | 1,138 |
| Jan 5, 2026 | 80.66 | 81.22 | 80.66 | 81.22 | 81.22 | -0.71% | 701 |
| Jan 2, 2026 | 82.26 | 82.26 | 81.80 | 81.80 | 81.80 | 3.12% | 749 |
| Dec 31, 2025 | 80.38 | 80.38 | 79.33 | 79.33 | 79.33 | -2.38% | 2,101 |
| Dec 30, 2025 | 81.91 | 81.91 | 80.45 | 81.26 | 81.26 | 1.42% | 101,641 |
| Dec 29, 2025 | 79.50 | 80.13 | 79.50 | 80.13 | 80.13 | -3.15% | 1,377 |
| Dec 26, 2025 | 81.56 | 82.73 | 81.00 | 82.73 | 82.73 | 1.10% | 1,391 |
| Dec 24, 2025 | 81.80 | 81.83 | 81.60 | 81.83 | 81.83 | -0.28% | 106,436 |
| Dec 23, 2025 | 81.72 | 82.06 | 81.72 | 82.06 | 82.06 | 5.32% | 155,930 |
| Dec 22, 2025 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | 1.41% | 120 |
| Dec 19, 2025 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | 0.76% | 495 |
| Dec 18, 2025 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | 0.17% | 621 |
| Dec 17, 2025 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | 0.86% | 961 |
| Dec 16, 2025 | 75.47 | 75.47 | 75.47 | 75.47 | 75.47 | 0.29% | 574 |
| Dec 12, 2025 | 76.00 | 76.00 | 75.09 | 75.25 | 75.25 | -0.37% | 2,053 |
| Dec 11, 2025 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | 1.91% | 200 |
| Dec 10, 2025 | 76.70 | 76.70 | 74.11 | 74.11 | 74.11 | 1.17% | 385 |
| Dec 9, 2025 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | -0.72% | 845 |
| Dec 3, 2025 | 72.12 | 73.78 | 72.12 | 73.78 | 73.78 | 4.55% | 603 |
| Nov 25, 2025 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | 1.86% | 126 |
| Nov 24, 2025 | 68.68 | 69.28 | 68.68 | 69.28 | 69.28 | 1.51% | 380 |
| Nov 21, 2025 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | -1.42% | 443 |
| Nov 18, 2025 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | 0.48% | 1,850 |
| Nov 7, 2025 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | -4.21% | 575 |
| Oct 31, 2025 | 71.03 | 71.94 | 71.03 | 71.94 | 71.93 | 2.98% | 348 |
| Oct 28, 2025 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | 0.53% | 159 |