Rio Tinto Group (RTPPF)
OTCMKTS
· Delayed Price · Currency is USD
59.47
0.00 (0.00%)
Jan 22, 2025, 3:00 PM EST
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |