Rio Tinto Group (RTPPF)
OTCMKTS · Delayed Price · Currency is USD
68.25
-0.99 (-1.43%)
Nov 21, 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 | 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 |
| Oct 23, 2025 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | 0.64% | 390 |
| Oct 15, 2025 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | 2.28% | 501 |
| Oct 9, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 1.11% | 1,408 |
| Oct 7, 2025 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | 2.42% | 420 |
| Oct 3, 2025 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | 0.29% | 200 |
| Oct 2, 2025 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | 1.45% | 1,587 |
| Sep 24, 2025 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | 2.53% | 929 |
| Sep 23, 2025 | 63.29 | 63.29 | 62.48 | 62.48 | 62.48 | 0.77% | 5,994 |
| Sep 19, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.57% | 500 |
| Sep 18, 2025 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | -1.04% | 353 |
| Sep 12, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | -0.33% | 125 |
| Sep 11, 2025 | 61.07 | 62.51 | 61.07 | 62.51 | 62.51 | -2.00% | 1,145 |
| Sep 8, 2025 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | 2.48% | 714 |
| Sep 4, 2025 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | 0.38% | 106 |
| Sep 3, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 1,020 |
| Aug 29, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.68% | 152 |
| Aug 28, 2025 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | -0.67% | 100 |
| Aug 27, 2025 | 61.60 | 62.00 | 60.88 | 62.00 | 62.00 | 2.08% | 1,218 |
| Aug 19, 2025 | 59.78 | 60.73 | 59.78 | 60.73 | 60.73 | -0.86% | 729 |
| Aug 18, 2025 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | -1.91% | 159 |
| Aug 13, 2025 | 62.45 | 62.45 | 62.45 | 62.45 | 60.97 | 0.92% | 861 |
| Aug 12, 2025 | 61.88 | 61.88 | 61.88 | 61.88 | 60.41 | 0.39% | 130 |
| Aug 11, 2025 | 61.64 | 61.64 | 61.64 | 61.64 | 60.18 | 1.26% | 223 |
| Aug 8, 2025 | 60.87 | 60.87 | 60.87 | 60.87 | 59.43 | 1.03% | 3,936 |
| Aug 7, 2025 | 60.71 | 60.71 | 60.25 | 60.25 | 58.82 | 0.49% | 819 |
| Aug 5, 2025 | 59.96 | 59.96 | 59.96 | 59.96 | 58.54 | 0.15% | 602 |
| Aug 4, 2025 | 59.87 | 59.87 | 59.87 | 59.87 | 58.45 | 1.97% | 500 |
| Jul 31, 2025 | 58.71 | 58.71 | 58.71 | 58.71 | 57.32 | 0.19% | 1,690 |
| Jul 30, 2025 | 59.14 | 59.14 | 58.60 | 58.60 | 57.21 | -4.72% | 300 |
| Jul 28, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 60.04 | -0.61% | 150,342 |
| Jul 25, 2025 | 61.88 | 61.88 | 61.88 | 61.88 | 60.41 | 0.36% | 106 |
| Jul 21, 2025 | 61.90 | 61.90 | 61.66 | 61.66 | 60.20 | 1.35% | 400 |
| Jul 17, 2025 | 60.84 | 60.84 | 60.84 | 60.84 | 59.40 | 3.56% | 147 |
| Jul 16, 2025 | 58.75 | 58.75 | 58.75 | 58.75 | 57.36 | -4.42% | 775 |
| Jul 11, 2025 | 61.47 | 61.47 | 61.47 | 61.47 | 60.01 | 3.48% | 100 |
| Jul 8, 2025 | 58.47 | 60.85 | 58.47 | 59.40 | 57.99 | 2.59% | 5,827 |
| Jul 7, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 56.53 | -2.36% | 167 |
| Jul 3, 2025 | 59.30 | 59.30 | 59.30 | 59.30 | 57.89 | 1.66% | 270 |
| Jul 1, 2025 | 58.16 | 58.33 | 58.16 | 58.33 | 56.95 | -0.36% | 2,331 |
| Jun 30, 2025 | 58.54 | 58.54 | 58.54 | 58.54 | 57.16 | -0.39% | 1,168 |
| Jun 26, 2025 | 60.25 | 60.25 | 58.77 | 58.77 | 57.38 | 3.90% | 866 |
| Jun 25, 2025 | 56.57 | 56.57 | 56.57 | 56.57 | 55.22 | -4.13% | 100 |
| Jun 17, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 57.60 | 1.90% | 347 |
| Jun 13, 2025 | 56.91 | 57.90 | 56.91 | 57.90 | 56.53 | 0.37% | 2,015 |
| Jun 12, 2025 | 58.03 | 58.03 | 57.69 | 57.69 | 56.32 | -2.98% | 3,504 |