Rio Tinto Group (RTPPF)
OTCMKTS
· Delayed Price · Currency is USD
63.54
0.00 (0.00%)
Feb 21, 2025, 3:00 PM EST
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | - | 7 |
| Feb 20, 2025 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | 2.87% | 169 |
| Feb 19, 2025 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | - | 21 |
| Feb 18, 2025 | 61.63 | 64.09 | 61.63 | 61.77 | 61.77 | -3.20% | 1,024 |
| Feb 14, 2025 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | 1.53% | 1,572 |
| Feb 13, 2025 | 62.63 | 62.85 | 62.63 | 62.85 | 62.85 | 3.27% | 1,102 |
| Feb 12, 2025 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - | 23 |
| Feb 11, 2025 | 60.47 | 60.86 | 60.47 | 60.86 | 60.86 | -1.84% | 1,476 |
| Feb 10, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Feb 7, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -1.12% | 100 |
| Feb 6, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | 3.62% | 501 |
| Feb 5, 2025 | 61.28 | 61.28 | 60.25 | 60.51 | 60.51 | 0.50% | 3,479 |
| Feb 4, 2025 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | - | 112 |
| Feb 3, 2025 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | - | 31 |
| Jan 31, 2025 | 60.24 | 60.24 | 60.00 | 60.21 | 60.21 | -0.22% | 843 |
| Jan 30, 2025 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | -1.89% | 383 |
| Jan 29, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | 20 |
| Jan 28, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | 14 |
| Jan 27, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | 1 |
| Jan 24, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 3.41% | 229 |
| Jan 23, 2025 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | - | 112 |
| Jan 22, 2025 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | - | 33 |
| Jan 21, 2025 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | - | 64 |
| Jan 17, 2025 | 61.57 | 62.20 | 59.47 | 59.47 | 59.47 | -0.86% | 5,570 |
| Jan 16, 2025 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | 1.82% | 299 |
| Jan 15, 2025 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | - | 1 |
| Jan 14, 2025 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | - | - |
| Jan 13, 2025 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | - | 160 |
| Jan 10, 2025 | 59.10 | 59.10 | 58.91 | 58.91 | 58.91 | -0.90% | 4,782 |
| Jan 8, 2025 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | - | - |
| Jan 7, 2025 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | 3.14% | 279 |
| Jan 6, 2025 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | - | 24 |
| Jan 3, 2025 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | - | - |
| Jan 2, 2025 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | - | 35 |
| Dec 31, 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | - | - |
| Dec 30, 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | - | 121 |
| Dec 27, 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | -2.31% | 116 |
| Dec 26, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 4 |
| Dec 24, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 29 |
| Dec 23, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.46% | 744 |
| Dec 20, 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | 0.06% | 327 |
| Dec 19, 2024 | 58.55 | 58.55 | 58.12 | 58.12 | 58.12 | -3.78% | 509 |
| Dec 18, 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - | - |
| Dec 17, 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - | 31 |
| Dec 16, 2024 | 61.08 | 61.08 | 60.40 | 60.40 | 60.40 | -7.26% | 8,212 |
| Dec 13, 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | - | 516 |
| Dec 12, 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | - | 1,136 |
| Dec 11, 2024 | 65.00 | 65.39 | 65.00 | 65.13 | 65.13 | -0.38% | 695 |
| Dec 10, 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - | 79 |
| Dec 9, 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - | 69 |
| Dec 6, 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - | 45 |
| Dec 5, 2024 | 62.38 | 65.38 | 62.38 | 65.38 | 65.38 | 6.43% | 654 |
| Dec 4, 2024 | 65.19 | 65.19 | 61.43 | 61.43 | 61.43 | 0.04% | 474 |
| Dec 3, 2024 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | - | - |
| Dec 2, 2024 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | -0.01% | - |
| Nov 29, 2024 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | -2.21% | 250 |
| Nov 27, 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -2.91% | 393 |
| Nov 26, 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | - | 34 |
| Nov 25, 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | 6.03% | 192 |
| Nov 22, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.99% | 237 |
| Nov 21, 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - | 152 |
| 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 |