Rio Tinto Group (RTPPF)
OTCMKTS
· Delayed Price · Currency is USD
60.43
+0.43 (0.72%)
Nov 18, 2024, 4:00 PM EST
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - | 79 |
| Nov 19, 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | -0.05% | 100 |
| Nov 18, 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | 0.72% | 208 |
| Nov 15, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.64% | 239 |
| Nov 14, 2024 | 60.75 | 61.00 | 60.75 | 61.00 | 61.00 | -0.92% | 547 |
| Nov 13, 2024 | 61.57 | 61.57 | 61.57 | 61.57 | 61.57 | - | 40 |
| Nov 12, 2024 | 61.43 | 61.57 | 61.43 | 61.57 | 61.57 | -6.29% | 518 |
| Nov 11, 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - | 16 |
| Nov 8, 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | 0.88% | 136 |
| Nov 7, 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | - | 69 |
| Nov 6, 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | - | - |
| Nov 5, 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | - | 2,000 |
| Nov 4, 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | - | 7 |
| Nov 1, 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | - | 18 |
| Oct 31, 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | -1.32% | 860 |
| Oct 30, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.04% | 5,269 |
| Oct 29, 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | 3.05% | 937 |
| Oct 28, 2024 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | - | - |
| Oct 25, 2024 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | - | 10 |
| Oct 24, 2024 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | - | 77 |
| Oct 23, 2024 | 63.90 | 63.90 | 63.39 | 63.39 | 63.39 | -1.61% | 486 |
| Oct 22, 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - | - |
| Oct 21, 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | 2.42% | 528 |
| Oct 18, 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | 0.56% | 956 |
| Oct 17, 2024 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | -5.87% | 1,464 |
| Oct 16, 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | -2.21% | 153 |
| Oct 15, 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | - | - |
| Oct 14, 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | 5.35% | 318 |
| Oct 11, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -3.04% | 270 |
| Oct 10, 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | - | 29 |
| Oct 9, 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | - | 199 |
| Oct 8, 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | -3.41% | 1,247 |
| Oct 7, 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | - | 25 |
| Oct 4, 2024 | 69.59 | 69.59 | 67.52 | 68.87 | 68.87 | -3.59% | 3,196 |
| Oct 3, 2024 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | 0.17% | 1,392 |
| Oct 2, 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | 1.89% | 506 |
| Oct 1, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 50 |
| Sep 30, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 32 |
| Sep 27, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 89 |
| Sep 26, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 5.69% | 305 |
| Sep 25, 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | - | - |
| Sep 24, 2024 | 66.80 | 67.50 | 66.23 | 66.23 | 66.23 | 6.50% | 1,181 |
| Sep 23, 2024 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | -4.18% | 670 |
| Sep 20, 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - | - |
| Sep 19, 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - | 63 |
| Sep 18, 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - | 26 |
| Sep 17, 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | 5.16% | 141 |
| Sep 16, 2024 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | - | - |
| Sep 13, 2024 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | 0.97% | 250 |
| Sep 12, 2024 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | 4.53% | 153 |
| Sep 11, 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | - | - |
| Sep 10, 2024 | 59.45 | 59.45 | 58.48 | 58.48 | 58.48 | 0.54% | 889 |
| Sep 9, 2024 | 59.90 | 59.90 | 58.16 | 58.16 | 58.16 | -1.15% | 396 |
| Sep 6, 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | -4.40% | 125 |
| Sep 5, 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - | - |
| Sep 4, 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | -1.70% | 3,314 |
| Sep 3, 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - | 25 |
| Aug 30, 2024 | 62.98 | 62.98 | 62.60 | 62.60 | 62.60 | -1.80% | 437 |
| Aug 29, 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - | 67 |
| Aug 28, 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - | 67 |
| Aug 27, 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - | 25 |
| Aug 26, 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | 1.15% | 100 |
| Aug 23, 2024 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | - | - |
| Aug 22, 2024 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | 3.17% | 100 |
| Aug 21, 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | - | - |
| Aug 20, 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | - | - |
| Aug 19, 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | 3.35% | 240 |
| Aug 16, 2024 | 60.01 | 60.01 | 59.11 | 59.11 | 59.11 | -1.48% | 508 |
| Aug 15, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -2.26% | 200 |
| Aug 14, 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | - | 38 |
| Aug 13, 2024 | 61.67 | 61.67 | 61.39 | 61.39 | 59.67 | -4.98% | 8,415 |
| Aug 12, 2024 | 64.31 | 64.60 | 64.31 | 64.60 | 62.79 | 2.21% | 8,598 |
| Aug 9, 2024 | 63.21 | 63.21 | 63.21 | 63.21 | 61.44 | 0.33% | 1,282 |
| Aug 8, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 61.23 | 1.86% | 119 |
| Aug 7, 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 60.12 | -2.64% | 591 |
| Aug 6, 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 61.75 | - | - |
| Aug 5, 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 61.75 | - | 1 |
| Aug 2, 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 61.75 | -1.70% | 322 |
| Aug 1, 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 62.82 | -0.97% | 295 |
| Jul 31, 2024 | 65.27 | 65.27 | 65.27 | 65.27 | 63.44 | 0.34% | 127 |
| Jul 30, 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 63.22 | -0.53% | 135 |
| Jul 29, 2024 | 65.39 | 65.39 | 65.39 | 65.39 | 63.56 | - | 100 |
| Jul 26, 2024 | 65.39 | 65.39 | 65.39 | 65.39 | 63.56 | - | 48 |
| Jul 25, 2024 | 65.39 | 65.39 | 65.39 | 65.39 | 63.56 | 2.04% | 295 |
| Jul 24, 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 62.28 | - | 20 |
| Jul 23, 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 62.28 | - | 1,183 |
| Jul 22, 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 62.28 | - | 48 |
| Jul 19, 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 62.28 | - | - |
| Jul 18, 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 62.28 | - | - |
| Jul 17, 2024 | 66.00 | 66.00 | 64.08 | 64.08 | 62.28 | -2.12% | 3,812 |
| Jul 16, 2024 | 66.00 | 66.00 | 65.00 | 65.47 | 63.63 | -1.93% | 968 |
| Jul 15, 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 64.88 | -1.16% | 205 |
| Jul 12, 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 65.64 | 0.94% | 337 |
| Jul 11, 2024 | 67.69 | 67.69 | 66.90 | 66.90 | 65.03 | -0.89% | 18,045 |
| Jul 10, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 65.61 | - | 41 |
| Jul 9, 2024 | 67.47 | 67.50 | 67.47 | 67.50 | 65.61 | 5.35% | 506 |
| Jul 8, 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 62.27 | - | 161 |
| Jul 5, 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 62.27 | - | - |
| Jul 3, 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 62.27 | - | 5 |
| Jul 2, 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 62.27 | - | 1 |