Rio Tinto Group (RTPPF)
OTCMKTS · Delayed Price · Currency is USD
71.93
+2.08 (2.98%)
Oct 31, 2025, 4:00 PM EDT
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 71.03 | 71.94 | 71.03 | 71.94 | 71.94 | 2.98% | 348 |
| Oct 30, 2025 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | - | - |
| Oct 29, 2025 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | - | 1,097 |
| Oct 28, 2025 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | 0.53% | 159 |
| Oct 27, 2025 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | - | 166 |
| Oct 24, 2025 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | - | - |
| Oct 23, 2025 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | 0.64% | 390 |
| Oct 22, 2025 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | - | - |
| Oct 21, 2025 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | - | - |
| Oct 20, 2025 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | - | 1,030 |
| Oct 17, 2025 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | - | 3 |
| Oct 16, 2025 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | - | 78 |
| Oct 15, 2025 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | 2.28% | 501 |
| Oct 14, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | 2 |
| Oct 13, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Oct 10, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Oct 9, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 1.11% | 1,408 |
| Oct 8, 2025 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | - | - |
| Oct 7, 2025 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | 2.42% | 420 |
| Oct 6, 2025 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | - | - |
| Oct 3, 2025 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | 0.29% | 200 |
| Oct 2, 2025 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | 1.45% | 1,587 |
| Oct 1, 2025 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - | - |
| Sep 30, 2025 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - | 2 |
| Sep 29, 2025 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - | 1 |
| Sep 26, 2025 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - | 1 |
| Sep 25, 2025 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - | 117 |
| Sep 24, 2025 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | 2.53% | 929 |
| Sep 23, 2025 | 63.29 | 63.29 | 62.48 | 62.48 | 62.48 | 0.77% | 5,994 |
| Sep 22, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| 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 | - | - |