Rio Tinto Group (RTPPF)
OTCMKTS
· Delayed Price · Currency is USD
58.19
-0.90 (-1.53%)
Jun 4, 2025, 3:00 PM EDT
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | -1.53% | 349 |
| Jun 3, 2025 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | - | 20 |
| Jun 2, 2025 | 59.15 | 59.15 | 59.09 | 59.09 | 59.09 | -3.93% | 1,335 |
| May 30, 2025 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | - | - |
| May 29, 2025 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | -0.79% | 218 |
| May 28, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 1 |
| May 27, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 194 |
| May 23, 2025 | 61.75 | 62.00 | 61.75 | 62.00 | 62.00 | 1.37% | 1,518 |
| May 22, 2025 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | -1.75% | 227 |
| May 21, 2025 | 62.21 | 62.25 | 62.21 | 62.25 | 62.25 | 0.19% | 1,241 |
| May 20, 2025 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | 0.58% | 160 |
| May 19, 2025 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | 0.94% | 944 |
| May 16, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 6.35% | 556 |
| May 15, 2025 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | - | - |
| May 14, 2025 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | - | 405 |
| May 13, 2025 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | - | - |
| May 12, 2025 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | - | 625 |
| May 9, 2025 | 59.56 | 59.56 | 57.54 | 57.54 | 57.54 | -3.13% | 724 |
| May 8, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - | - |
| May 7, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -0.06% | 2,157 |
| May 6, 2025 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - | - |
| May 5, 2025 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - | 3 |
| May 2, 2025 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - | 13 |
| May 1, 2025 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - | - |
| Apr 30, 2025 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - | - |
| Apr 29, 2025 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | -3.35% | 388 |
| Apr 28, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | 70 |
| Apr 25, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | 95 |
| Apr 24, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.34% | 1,416 |
| Apr 23, 2025 | 60.83 | 61.71 | 60.83 | 61.71 | 61.71 | 10.13% | 2,176 |
| Apr 22, 2025 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | - | 10 |
| Apr 21, 2025 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | - | - |
| Apr 17, 2025 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | - | 94 |
| Apr 16, 2025 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | -2.55% | 838 |
| Apr 15, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | 1 |
| Apr 14, 2025 | 57.49 | 57.50 | 57.49 | 57.50 | 57.50 | 6.01% | 633 |
| Apr 11, 2025 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | - | - |
| Apr 10, 2025 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | -1.06% | 435 |
| Apr 9, 2025 | 53.74 | 54.82 | 53.74 | 54.82 | 54.82 | 3.45% | 1,873 |
| Apr 8, 2025 | 53.20 | 53.20 | 52.99 | 52.99 | 52.99 | -1.51% | 2,104 |
| Apr 7, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 1.51% | 366 |
| Apr 4, 2025 | 53.44 | 53.44 | 53.00 | 53.00 | 53.00 | -8.62% | 1,171 |
| Apr 3, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 2 |
| Apr 2, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -6.53% | 431 |
| Apr 1, 2025 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | - | 22 |
| Mar 31, 2025 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | - | 62 |
| 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 | - | - |