Rio Tinto Group (RTPPF)
OTCMKTS · Delayed Price · Currency is USD
62.00
+0.35 (0.57%)
Sep 19, 2025, 11:35 AM EDT
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 17, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | - | - |
| Sep 16, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | - | 5 |
| Sep 15, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | - | 56 |
| 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 10, 2025 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - | - |
| Sep 9, 2025 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - | - |
| Sep 8, 2025 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | 2.48% | 714 |
| Sep 5, 2025 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | - | - |
| 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 | - | 152 |
| Sep 2, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| 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 26, 2025 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | - | 27 |
| Aug 25, 2025 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | - | 8 |
| Aug 22, 2025 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | - | - |
| Aug 21, 2025 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | - | 15 |
| Aug 20, 2025 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | - | 79 |
| 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 15, 2025 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | - | - |
| Aug 14, 2025 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | - | - |
| Aug 13, 2025 | 62.45 | 62.45 | 62.45 | 62.45 | 61.00 | 0.92% | 861 |
| Aug 12, 2025 | 61.88 | 61.88 | 61.88 | 61.88 | 60.45 | 0.39% | 130 |
| Aug 11, 2025 | 61.64 | 61.64 | 61.64 | 61.64 | 60.21 | 1.26% | 223 |
| Aug 8, 2025 | 60.87 | 60.87 | 60.87 | 60.87 | 59.46 | 1.03% | 3,936 |
| Aug 7, 2025 | 60.71 | 60.71 | 60.25 | 60.25 | 58.86 | 0.49% | 819 |
| Aug 6, 2025 | 59.96 | 59.96 | 59.96 | 59.96 | 58.57 | - | 45 |
| Aug 5, 2025 | 59.96 | 59.96 | 59.96 | 59.96 | 58.57 | 0.15% | 602 |
| Aug 4, 2025 | 59.87 | 59.87 | 59.87 | 59.87 | 58.48 | 1.97% | 500 |
| Aug 1, 2025 | 58.71 | 58.71 | 58.71 | 58.71 | 57.35 | - | 42 |
| Jul 31, 2025 | 58.71 | 58.71 | 58.71 | 58.71 | 57.35 | 0.19% | 1,690 |
| Jul 30, 2025 | 59.14 | 59.14 | 58.60 | 58.60 | 57.24 | -4.72% | 300 |
| Jul 29, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 60.08 | - | - |
| Jul 28, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 60.08 | -0.61% | 150,342 |
| Jul 25, 2025 | 61.88 | 61.88 | 61.88 | 61.88 | 60.45 | 0.36% | 106 |
| Jul 24, 2025 | 61.66 | 61.66 | 61.66 | 61.66 | 60.23 | - | - |
| Jul 23, 2025 | 61.66 | 61.66 | 61.66 | 61.66 | 60.23 | - | - |
| Jul 22, 2025 | 61.66 | 61.66 | 61.66 | 61.66 | 60.23 | - | - |
| Jul 21, 2025 | 61.90 | 61.90 | 61.66 | 61.66 | 60.23 | 1.35% | 400 |
| Jul 18, 2025 | 60.84 | 60.84 | 60.84 | 60.84 | 59.43 | - | 75 |
| Jul 17, 2025 | 60.84 | 60.84 | 60.84 | 60.84 | 59.43 | 3.56% | 147 |
| Jul 16, 2025 | 58.75 | 58.75 | 58.75 | 58.75 | 57.39 | -4.42% | 775 |
| Jul 15, 2025 | 61.47 | 61.47 | 61.47 | 61.47 | 60.05 | - | 88 |
| Jul 14, 2025 | 61.47 | 61.47 | 61.47 | 61.47 | 60.05 | - | 83 |
| Jul 11, 2025 | 61.47 | 61.47 | 61.47 | 61.47 | 60.05 | 3.48% | 100 |