Rio Tinto Group (RTNTF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 10:34AM EDT. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 84.65 | 84.65 | 84.65 | 84.65 | 84.65 | - |
| Apr 22, 2024 | 84.65 | 84.65 | 84.65 | 84.65 | 84.65 | - |
| Apr 19, 2024 | 84.14 | 84.65 | 83.90 | 84.65 | 84.65 | 1,100 |
| Apr 18, 2024 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | 200 |
| Apr 17, 2024 | 82.03 | 82.03 | 82.03 | 82.03 | 82.03 | - |
| Apr 16, 2024 | 82.03 | 82.03 | 82.03 | 82.03 | 82.03 | 200 |
| Apr 15, 2024 | 84.07 | 84.07 | 84.07 | 84.07 | 84.07 | - |
| Apr 12, 2024 | 84.07 | 84.07 | 84.07 | 84.07 | 84.07 | 1,300 |
| Apr 11, 2024 | 84.09 | 84.09 | 82.86 | 82.86 | 82.86 | 1,500 |
| Apr 10, 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | - |
| Apr 09, 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | 900 |
| Apr 08, 2024 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | - |
| Apr 05, 2024 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | - |
| Apr 04, 2024 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | - |
| Apr 03, 2024 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | - |
| Apr 02, 2024 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | 200 |
| Apr 01, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| Mar 28, 2024 | 81.86 | 81.86 | 80.89 | 81.50 | 81.50 | 1,100 |
| Mar 27, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 100 |
| Mar 26, 2024 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | - |
| Mar 25, 2024 | 80.50 | 80.50 | 78.68 | 78.68 | 78.68 | 400 |
| Mar 22, 2024 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | - |
| Mar 21, 2024 | 81.90 | 81.90 | 78.55 | 78.55 | 78.55 | 300 |
| Mar 20, 2024 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | - |
| Mar 19, 2024 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | - |
| Mar 18, 2024 | 78.20 | 78.20 | 76.07 | 76.07 | 76.07 | 1,100 |
| Mar 15, 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | - |
| Mar 14, 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | - |
| Mar 13, 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | - |
| Mar 12, 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | 200 |
| Mar 11, 2024 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | 600 |
| Mar 08, 2024 | 81.25 | 81.25 | 78.00 | 78.00 | 78.00 | 500 |
| Mar 07, 2024 | 81.08 | 81.08 | 80.83 | 80.83 | 80.83 | 500 |
| Mar 07, 2024 | 3.685 Dividend | |||||
| Mar 06, 2024 | 82.21 | 82.21 | 82.21 | 82.21 | 78.53 | - |
| Mar 05, 2024 | 82.21 | 82.21 | 82.21 | 82.21 | 78.53 | 200 |
| Mar 04, 2024 | 81.77 | 81.77 | 81.77 | 81.77 | 78.10 | 800 |
| Mar 01, 2024 | 82.49 | 82.49 | 82.49 | 82.49 | 78.79 | 2,100 |
| Feb 29, 2024 | 81.43 | 81.43 | 81.43 | 81.43 | 77.78 | 200 |
| Feb 28, 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 76.54 | - |
| Feb 27, 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 76.54 | - |
| Feb 26, 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 76.54 | 600 |
| Feb 23, 2024 | 85.05 | 85.05 | 85.05 | 85.05 | 81.24 | - |
| Feb 22, 2024 | 85.05 | 85.05 | 85.05 | 85.05 | 81.24 | - |
| Feb 21, 2024 | 85.05 | 85.05 | 85.05 | 85.05 | 81.24 | - |
| Feb 20, 2024 | 85.05 | 85.05 | 85.05 | 85.05 | 81.24 | 100 |
| Feb 16, 2024 | 85.01 | 85.01 | 85.01 | 85.01 | 81.20 | 300 |
| Feb 15, 2024 | 84.60 | 84.90 | 81.87 | 81.87 | 78.20 | 600 |
| Feb 14, 2024 | 84.42 | 84.42 | 84.42 | 84.42 | 80.64 | 500 |
| Feb 13, 2024 | 83.07 | 83.07 | 83.07 | 83.07 | 79.35 | 100 |
| Feb 12, 2024 | 82.48 | 82.48 | 82.48 | 82.48 | 78.78 | - |
| Feb 09, 2024 | 82.48 | 82.48 | 82.48 | 82.48 | 78.78 | - |
| Feb 08, 2024 | 82.48 | 82.48 | 82.48 | 82.48 | 78.78 | 400 |
| Feb 07, 2024 | 83.17 | 83.17 | 83.17 | 83.17 | 79.44 | 100 |
| Feb 06, 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 82.29 | - |
| Feb 05, 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 82.29 | - |
| Feb 02, 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 82.29 | - |
| Feb 01, 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 82.29 | - |
| Jan 31, 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 82.29 | - |
| Jan 30, 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 82.29 | - |
| Jan 29, 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 82.29 | - |
| Jan 26, 2024 | 88.00 | 88.34 | 86.15 | 86.15 | 82.29 | 600 |
| Jan 25, 2024 | 87.75 | 89.20 | 87.75 | 89.20 | 85.20 | 600 |
| Jan 24, 2024 | 86.48 | 86.48 | 86.28 | 86.28 | 82.41 | 800 |
| Jan 23, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 80.23 | - |
| Jan 22, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 80.23 | 200 |
| Jan 19, 2024 | 84.66 | 84.66 | 84.66 | 84.66 | 80.87 | - |
| Jan 18, 2024 | 84.66 | 84.66 | 84.66 | 84.66 | 80.87 | - |
| Jan 17, 2024 | 84.66 | 84.66 | 84.66 | 84.66 | 80.87 | 400 |
| Jan 16, 2024 | 82.59 | 84.66 | 82.59 | 84.66 | 80.87 | 700 |
| Jan 12, 2024 | 86.55 | 86.55 | 86.55 | 86.55 | 82.67 | 200 |
| Jan 11, 2024 | 86.70 | 86.70 | 86.70 | 86.70 | 82.81 | - |
| Jan 10, 2024 | 86.70 | 86.70 | 86.70 | 86.70 | 82.81 | - |
| Jan 09, 2024 | 86.70 | 86.70 | 86.70 | 86.70 | 82.81 | 500 |
| Jan 08, 2024 | 89.50 | 89.50 | 87.15 | 88.38 | 84.42 | 2,600 |
| Jan 05, 2024 | 90.90 | 90.90 | 90.90 | 90.90 | 86.83 | - |
| Jan 04, 2024 | 90.90 | 90.90 | 90.90 | 90.90 | 86.83 | 100 |
| Jan 03, 2024 | 91.92 | 91.92 | 91.92 | 91.92 | 87.80 | 300 |
| Jan 02, 2024 | 93.36 | 93.36 | 91.92 | 91.92 | 87.80 | 700 |
| Dec 29, 2023 | 93.63 | 93.63 | 90.26 | 90.26 | 86.21 | 500 |
| Dec 28, 2023 | 94.30 | 94.30 | 94.10 | 94.10 | 89.88 | 400 |
| Dec 27, 2023 | 93.26 | 93.30 | 93.26 | 93.30 | 89.12 | 3,300 |
| Dec 26, 2023 | 90.15 | 90.15 | 90.15 | 90.15 | 86.11 | - |
| Dec 22, 2023 | 90.15 | 90.15 | 90.15 | 90.15 | 86.11 | 200 |
| Dec 21, 2023 | 88.71 | 88.71 | 88.71 | 88.71 | 84.73 | - |
| Dec 20, 2023 | 88.71 | 88.71 | 88.71 | 88.71 | 84.73 | - |
| Dec 19, 2023 | 89.13 | 89.13 | 88.70 | 88.71 | 84.73 | 700 |
| Dec 18, 2023 | 89.60 | 89.60 | 89.60 | 89.60 | 85.58 | 100 |
| Dec 15, 2023 | 88.05 | 88.05 | 88.05 | 88.05 | 84.10 | 200 |
| Dec 14, 2023 | 84.74 | 84.74 | 84.74 | 84.74 | 80.94 | - |
| Dec 13, 2023 | 84.05 | 85.00 | 84.05 | 84.74 | 80.94 | 600 |
| Dec 12, 2023 | 84.42 | 84.42 | 84.42 | 84.42 | 80.64 | - |
| Dec 11, 2023 | 84.42 | 84.42 | 84.42 | 84.42 | 80.64 | 600 |
| Dec 08, 2023 | 81.22 | 81.22 | 81.22 | 81.22 | 77.58 | - |
| Dec 07, 2023 | 81.22 | 81.22 | 81.22 | 81.22 | 77.58 | - |
| Dec 06, 2023 | 81.22 | 81.22 | 81.22 | 81.22 | 77.58 | 300 |
| Dec 05, 2023 | 81.25 | 81.25 | 81.25 | 81.25 | 77.61 | - |
| Dec 04, 2023 | 81.25 | 81.25 | 81.25 | 81.25 | 77.61 | - |
| Dec 01, 2023 | 81.25 | 81.25 | 81.25 | 81.25 | 77.61 | - |
| Nov 30, 2023 | 81.25 | 81.25 | 81.25 | 81.25 | 77.61 | 4,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.