Rio Tinto Group (RTPPF)
OTCMKTS · Delayed Price · Currency is USD
62.45
0.00 (0.00%)
Aug 13, 2025, 8:00 PM EDT
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | - | - |
| Aug 14, 2025 | 62.45 | 62.45 | 62.45 | 62.45 | 61.00 | - | - |
| 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 |
| Jul 10, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 58.03 | - | 94 |
| Jul 9, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 58.03 | - | 33 |
| Jul 8, 2025 | 58.47 | 60.85 | 58.47 | 59.40 | 58.03 | 2.59% | 5,827 |
| Jul 7, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 56.56 | -2.36% | 167 |
| Jul 3, 2025 | 59.30 | 59.30 | 59.30 | 59.30 | 57.93 | 1.66% | 270 |
| Jul 2, 2025 | 58.33 | 58.33 | 58.33 | 58.33 | 56.98 | - | 46 |
| Jul 1, 2025 | 58.16 | 58.33 | 58.16 | 58.33 | 56.98 | -0.36% | 2,331 |
| Jun 30, 2025 | 58.54 | 58.54 | 58.54 | 58.54 | 57.19 | -0.39% | 1,168 |
| Jun 27, 2025 | 58.77 | 58.77 | 58.77 | 58.77 | 57.41 | - | 85 |
| Jun 26, 2025 | 60.25 | 60.25 | 58.77 | 58.77 | 57.41 | 3.90% | 866 |
| Jun 25, 2025 | 56.57 | 56.57 | 56.57 | 56.57 | 55.26 | -4.13% | 100 |
| Jun 24, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 57.63 | - | 5 |
| Jun 23, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 57.63 | - | 30 |
| Jun 20, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 57.63 | - | 220 |
| Jun 18, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 57.63 | - | 20 |
| Jun 17, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 57.63 | 1.90% | 347 |
| Jun 16, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 56.56 | - | - |
| Jun 13, 2025 | 56.91 | 57.90 | 56.91 | 57.90 | 56.56 | 0.37% | 2,015 |
| Jun 12, 2025 | 58.03 | 58.03 | 57.69 | 57.69 | 56.35 | -2.98% | 3,504 |
| Jun 11, 2025 | 59.46 | 59.46 | 59.46 | 59.46 | 58.08 | - | - |
| Jun 10, 2025 | 59.46 | 59.46 | 59.46 | 59.46 | 58.08 | - | - |
| Jun 9, 2025 | 59.46 | 59.46 | 59.46 | 59.46 | 58.08 | - | 1,791 |
| Jun 6, 2025 | 59.46 | 59.46 | 59.46 | 59.46 | 58.08 | 2.18% | 1,130 |
| Jun 5, 2025 | 58.19 | 58.19 | 58.19 | 58.19 | 56.84 | - | 108 |