Rio Tinto Group (RTPPF)
OTCMKTS · Delayed Price · Currency is USD
83.80
+2.58 (3.18%)
Jan 6, 2026, 3:44 PM EST
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | 3.18% | 1,138 |
| Jan 5, 2026 | 80.66 | 81.22 | 80.66 | 81.22 | 81.22 | -0.71% | 701 |
| Jan 2, 2026 | 82.26 | 82.26 | 81.80 | 81.80 | 81.80 | 3.12% | 749 |
| Dec 31, 2025 | 80.38 | 80.38 | 79.33 | 79.33 | 79.33 | -2.38% | 2,101 |
| Dec 30, 2025 | 81.91 | 81.91 | 80.45 | 81.26 | 81.26 | 1.42% | 101,641 |
| Dec 29, 2025 | 79.50 | 80.13 | 79.50 | 80.13 | 80.13 | -3.15% | 1,377 |
| Dec 26, 2025 | 81.56 | 82.73 | 81.00 | 82.73 | 82.73 | 1.10% | 1,391 |
| Dec 24, 2025 | 81.80 | 81.83 | 81.60 | 81.83 | 81.83 | -0.28% | 106,436 |
| Dec 23, 2025 | 81.72 | 82.06 | 81.72 | 82.06 | 82.06 | 5.32% | 155,930 |
| Dec 22, 2025 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | 1.41% | 120 |
| Dec 19, 2025 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | 0.76% | 495 |
| Dec 18, 2025 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | 0.17% | 621 |
| Dec 17, 2025 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | 0.86% | 961 |
| Dec 16, 2025 | 75.47 | 75.47 | 75.47 | 75.47 | 75.47 | 0.29% | 574 |
| Dec 12, 2025 | 76.00 | 76.00 | 75.09 | 75.25 | 75.25 | -0.37% | 2,053 |
| Dec 11, 2025 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | 1.91% | 200 |
| Dec 10, 2025 | 76.70 | 76.70 | 74.11 | 74.11 | 74.11 | 1.17% | 385 |
| Dec 9, 2025 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | -0.72% | 845 |
| Dec 3, 2025 | 72.12 | 73.78 | 72.12 | 73.78 | 73.78 | 4.55% | 603 |
| Nov 25, 2025 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | 1.86% | 126 |
| Nov 24, 2025 | 68.68 | 69.28 | 68.68 | 69.28 | 69.28 | 1.51% | 380 |
| Nov 21, 2025 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | -1.42% | 443 |
| Nov 18, 2025 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | 0.48% | 1,850 |
| Nov 7, 2025 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | -4.21% | 575 |
| Oct 31, 2025 | 71.03 | 71.94 | 71.03 | 71.94 | 71.93 | 2.98% | 348 |
| Oct 28, 2025 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | 0.53% | 159 |
| Oct 23, 2025 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | 0.64% | 390 |
| Oct 15, 2025 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | 2.28% | 501 |
| Oct 9, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 1.11% | 1,408 |
| Oct 7, 2025 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | 2.42% | 420 |
| 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 |
| 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 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 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 8, 2025 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | 2.48% | 714 |
| 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 | - | 1,020 |
| 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 19, 2025 | 59.78 | 60.73 | 59.78 | 60.73 | 60.73 | -0.86% | 729 |
| Aug 18, 2025 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | -1.91% | 159 |
| Aug 13, 2025 | 62.45 | 62.45 | 62.45 | 62.45 | 60.97 | 0.92% | 861 |
| Aug 12, 2025 | 61.88 | 61.88 | 61.88 | 61.88 | 60.41 | 0.39% | 130 |
| Aug 11, 2025 | 61.64 | 61.64 | 61.64 | 61.64 | 60.18 | 1.26% | 223 |
| Aug 8, 2025 | 60.87 | 60.87 | 60.87 | 60.87 | 59.43 | 1.03% | 3,936 |