Rio Tinto Group (RTPPF)
OTCMKTS
· Delayed Price · Currency is USD
62.06
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EST
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | -0.71% | 500 |
| Mar 27, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 33 |
| Mar 26, 2025 | 61.60 | 62.50 | 61.60 | 62.50 | 62.50 | 2.46% | 859 |
| Mar 25, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Mar 24, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Mar 21, 2025 | 61.30 | 61.30 | 61.00 | 61.00 | 61.00 | -0.44% | 774 |
| Mar 20, 2025 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | - | 25 |
| Mar 19, 2025 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | -2.86% | 211 |
| Mar 18, 2025 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - | - |
| Mar 17, 2025 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | 5.95% | 1,670 |
| Mar 14, 2025 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | - | 8 |
| Mar 13, 2025 | 59.90 | 59.90 | 59.53 | 59.53 | 59.53 | -1.60% | 291 |
| Mar 12, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.02% | 190 |
| Mar 11, 2025 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | - | 2 |
| Mar 10, 2025 | 60.60 | 60.60 | 60.49 | 60.49 | 60.49 | -0.53% | 453 |
| Mar 7, 2025 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | - | 23 |
| Mar 6, 2025 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | - | 6 |
| Mar 5, 2025 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | 0.81% | 157 |
| Mar 4, 2025 | 60.32 | 60.32 | 60.32 | 60.32 | 58.17 | - | 1,640 |
| Mar 3, 2025 | 60.32 | 60.32 | 60.32 | 60.32 | 58.17 | - | 1 |
| Feb 28, 2025 | 60.32 | 60.32 | 60.32 | 60.32 | 58.17 | -1.03% | 5,168 |
| Feb 27, 2025 | 60.95 | 60.95 | 60.95 | 60.95 | 58.78 | -0.81% | 403 |
| Feb 26, 2025 | 61.45 | 61.45 | 61.45 | 61.45 | 59.26 | - | 222 |
| Feb 25, 2025 | 61.30 | 61.45 | 61.30 | 61.45 | 59.26 | -3.29% | 797 |
| Feb 24, 2025 | 63.54 | 63.54 | 63.54 | 63.54 | 61.27 | - | 5 |
| Feb 21, 2025 | 63.54 | 63.54 | 63.54 | 63.54 | 61.27 | - | 7 |
| Feb 20, 2025 | 63.54 | 63.54 | 63.54 | 63.54 | 61.27 | 2.87% | 169 |
| Feb 19, 2025 | 61.77 | 61.77 | 61.77 | 61.77 | 59.57 | - | 21 |
| Feb 18, 2025 | 61.63 | 64.09 | 61.63 | 61.77 | 59.57 | -3.20% | 1,024 |
| Feb 14, 2025 | 63.81 | 63.81 | 63.81 | 63.81 | 61.53 | 1.53% | 1,572 |
| Feb 13, 2025 | 62.63 | 62.85 | 62.63 | 62.85 | 60.61 | 3.27% | 1,102 |
| Feb 12, 2025 | 60.86 | 60.86 | 60.86 | 60.86 | 58.69 | - | 23 |
| Feb 11, 2025 | 60.47 | 60.86 | 60.47 | 60.86 | 58.69 | -1.84% | 1,476 |
| Feb 10, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 59.79 | - | - |
| Feb 7, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 59.79 | -1.12% | 100 |
| Feb 6, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 60.46 | 3.62% | 501 |
| Feb 5, 2025 | 61.28 | 61.28 | 60.25 | 60.51 | 58.35 | 0.50% | 3,479 |
| Feb 4, 2025 | 60.21 | 60.21 | 60.21 | 60.21 | 58.06 | - | 112 |
| Feb 3, 2025 | 60.21 | 60.21 | 60.21 | 60.21 | 58.06 | - | 31 |
| Jan 31, 2025 | 60.24 | 60.24 | 60.00 | 60.21 | 58.06 | -0.22% | 843 |
| Jan 30, 2025 | 60.34 | 60.34 | 60.34 | 60.34 | 58.19 | -1.89% | 383 |
| Jan 29, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 59.31 | - | 20 |
| Jan 28, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 59.31 | - | 14 |
| Jan 27, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 59.31 | - | 1 |
| Jan 24, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 59.31 | 3.41% | 229 |
| Jan 23, 2025 | 59.47 | 59.47 | 59.47 | 59.47 | 57.35 | - | 112 |
| Jan 22, 2025 | 59.47 | 59.47 | 59.47 | 59.47 | 57.35 | - | 33 |
| Jan 21, 2025 | 59.47 | 59.47 | 59.47 | 59.47 | 57.35 | - | 64 |
| Jan 17, 2025 | 61.57 | 62.20 | 59.47 | 59.47 | 57.35 | -0.86% | 5,570 |
| Jan 16, 2025 | 59.99 | 59.99 | 59.99 | 59.99 | 57.85 | 1.82% | 299 |