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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202558.1958.1958.1958.1958.19-1.53%349
Jun 3, 202559.0959.0959.0959.0959.09-20
Jun 2, 202559.1559.1559.0959.0959.09-3.93%1,335
May 30, 202561.5161.5161.5161.5161.51--
May 29, 202561.5161.5161.5161.5161.51-0.79%218
May 28, 202562.0062.0062.0062.0062.00-1
May 27, 202562.0062.0062.0062.0062.00-194
May 23, 202561.7562.0061.7562.0062.001.37%1,518
May 22, 202561.1661.1661.1661.1661.16-1.75%227
May 21, 202562.2162.2562.2162.2562.250.19%1,241
May 20, 202562.1362.1362.1362.1362.130.58%160
May 19, 202561.7761.7761.7761.7761.770.94%944
May 16, 202561.2061.2061.2061.2061.206.35%556
May 15, 202557.5457.5457.5457.5457.54--
May 14, 202557.5457.5457.5457.5457.54-405
May 13, 202557.5457.5457.5457.5457.54--
May 12, 202557.5457.5457.5457.5457.54-625
May 9, 202559.5659.5657.5457.5457.54-3.13%724
May 8, 202559.4059.4059.4059.4059.40--
May 7, 202559.4059.4059.4059.4059.40-0.06%2,157
May 6, 202559.4459.4459.4459.4459.44--
May 5, 202559.4459.4459.4459.4459.44-3
May 2, 202559.4459.4459.4459.4459.44-13
May 1, 202559.4459.4459.4459.4459.44--
Apr 30, 202559.4459.4459.4459.4459.44--
Apr 29, 202559.4459.4459.4459.4459.44-3.35%388
Apr 28, 202561.5061.5061.5061.5061.50-70
Apr 25, 202561.5061.5061.5061.5061.50-95
Apr 24, 202561.5061.5061.5061.5061.50-0.34%1,416
Apr 23, 202560.8361.7160.8361.7161.7110.13%2,176
Apr 22, 202556.0356.0356.0356.0356.03-10
Apr 21, 202556.0356.0356.0356.0356.03--
Apr 17, 202556.0356.0356.0356.0356.03-94
Apr 16, 202556.0356.0356.0356.0356.03-2.55%838
Apr 15, 202557.5057.5057.5057.5057.50-1
Apr 14, 202557.4957.5057.4957.5057.506.01%633
Apr 11, 202554.2454.2454.2454.2454.24--
Apr 10, 202554.2454.2454.2454.2454.24-1.06%435
Apr 9, 202553.7454.8253.7454.8254.823.45%1,873
Apr 8, 202553.2053.2052.9952.9952.99-1.51%2,104
Apr 7, 202553.8053.8053.8053.8053.801.51%366
Apr 4, 202553.4453.4453.0053.0053.00-8.62%1,171
Apr 3, 202558.0058.0058.0058.0058.00-2
Apr 2, 202558.0058.0058.0058.0058.00-6.53%431
Apr 1, 202562.0662.0662.0662.0662.06-22
Mar 31, 202562.0662.0662.0662.0662.06-62
Mar 28, 202562.0662.0662.0662.0662.06-0.71%500
Mar 27, 202562.5062.5062.5062.5062.50-33
Mar 26, 202561.6062.5061.6062.5062.502.46%859
Mar 25, 202561.0061.0061.0061.0061.00--