Canada markets closed

Rio Tinto Group (RTNTF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
75.11-2.14 (-2.78%)
At close: 02:33PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 19, 202274.6175.1174.2575.1175.11500
May 18, 202275.5377.2575.5377.2577.25700
May 17, 202272.5872.5872.5872.5872.58-
May 16, 202272.5872.5872.5872.5872.58200
May 13, 202274.5874.5874.5874.5874.583,800
May 12, 202275.1375.1375.1375.1375.13-
May 11, 202271.7575.1371.7575.1375.13500
May 10, 202275.3775.3775.3775.3775.37-
May 09, 202275.0075.3775.0075.3775.37900
May 06, 202277.4677.4675.4975.4975.49900
May 05, 202278.2278.2276.9576.9576.951,000
May 04, 202277.9477.9477.9477.9477.94-
May 03, 202277.9477.9477.9477.9477.941,000
May 02, 202276.8381.4776.8381.4781.47400
Apr 29, 202276.5876.5876.5876.5876.58-
Apr 28, 202276.5876.5876.5876.5876.58200
Apr 27, 202281.0081.0077.6877.6877.68400
Apr 26, 202278.6178.6177.7277.7277.723,300
Apr 25, 202278.2878.5478.2878.5478.546,000
Apr 22, 202282.6485.1582.6485.1285.121,000
Apr 21, 202287.2287.2286.7886.7886.78800
Apr 20, 202290.7890.7890.7890.7890.78-
Apr 19, 202290.7990.7989.5090.7890.781,100
Apr 18, 202291.4591.4591.4591.4591.45600
Apr 14, 202294.2594.2588.7893.1493.141,600
Apr 13, 202292.4992.4990.9190.9190.91400
Apr 12, 202290.0090.0186.8290.0190.01700
Apr 11, 202288.0088.0085.7485.7485.741,000
Apr 08, 202287.2687.2687.2687.2687.26-
Apr 07, 202287.2687.2687.2687.2687.26-
Apr 06, 202287.9487.9487.2687.2687.26400
Apr 05, 202288.7788.7788.7788.7788.77-
Apr 04, 202288.7788.7788.7788.7788.77200
Apr 01, 202284.3084.3084.3084.3084.30-
Mar 31, 202284.3084.3084.3084.3084.30600
Mar 30, 202284.3084.3084.3084.3084.30-
Mar 29, 202287.8087.8084.3084.3084.30300
Mar 28, 202285.8985.8985.8985.8985.89-
Mar 25, 202285.8985.8985.8985.8985.89300
Mar 24, 202286.1286.1285.8985.8985.896,200
Mar 23, 202282.4582.4582.4582.4582.45100
Mar 22, 202282.4582.4582.4582.4582.45100
Mar 21, 202282.4582.4582.4582.4582.45100
Mar 18, 202283.4483.4483.4483.4483.44700
Mar 17, 202282.3483.4482.3483.4483.44600
Mar 16, 202277.0077.0077.0077.0077.00-
Mar 15, 202276.0077.0076.0077.0077.001,500
Mar 14, 202280.2380.9879.9279.9479.945,900
Mar 11, 202283.1983.1983.1983.1983.1910,000
Mar 10, 202283.3883.3883.1983.1983.19900
Mar 09, 202287.5787.8787.3287.3287.321,000
Mar 08, 202289.0089.0089.0089.0089.001,400
Mar 07, 202292.0092.0090.1990.1990.19600
Mar 04, 202292.0092.0092.0092.0092.00500
Mar 03, 202292.0094.0092.0094.0094.001,100
Mar 02, 202291.4591.4587.0787.0787.0716,500
Mar 01, 202286.3586.3586.3586.3586.35200
Feb 28, 202286.2186.2186.2186.2186.21400
Feb 25, 202284.7585.9884.0085.9885.9810,200
Feb 24, 202283.5383.5382.0382.0382.031,200
Feb 23, 202287.6588.0587.1087.6587.6542,200
Feb 22, 202287.7787.7787.7787.7787.77200
Feb 18, 202287.7787.7787.7787.7787.77-
Feb 17, 202287.7787.7787.7787.7787.77500
Feb 16, 202287.5087.5087.5087.5087.50100
Feb 15, 202287.5087.5087.5087.5087.50-
Feb 14, 202287.5087.5087.5087.5087.50-
Feb 11, 202287.5087.5087.5087.5087.50300
Feb 10, 202282.2587.4182.2587.4187.41300
Feb 09, 202280.4385.5080.4385.5085.50400
Feb 08, 202286.0586.0586.0586.0586.05500
Feb 07, 202278.6278.6278.6278.6278.62-
Feb 04, 202278.6278.6278.6278.6278.62-
Feb 03, 202282.6082.6078.6278.6278.62300
Feb 02, 202277.7577.7577.7577.7577.75-
Feb 01, 202277.7577.7577.7577.7577.75-
Jan 31, 202277.7577.7577.7577.7577.75-
Jan 28, 202280.9680.9677.7577.7577.751,200
Jan 27, 202276.5976.5976.5976.5976.591,300
Jan 26, 202277.4080.3677.2780.3680.36600
Jan 25, 202278.0778.8178.0778.8178.81300
Jan 24, 202277.6077.6074.9874.9874.981,500
Jan 21, 202280.6180.6180.6180.6180.61200
Jan 20, 202278.2078.2078.2078.2078.20-
Jan 19, 202278.2078.2078.2078.2078.20600
Jan 18, 202276.0680.8276.0677.0177.012,200
Jan 14, 202282.4382.4381.4682.3582.35400
Jan 13, 202284.0784.0780.6384.0584.05900
Jan 12, 202280.1980.1979.2579.2579.25800
Jan 11, 202276.8476.8776.8476.8776.87400
Jan 10, 202277.0577.0576.6576.6576.654,700
Jan 07, 202274.4174.4174.4174.4174.41-
Jan 06, 202274.4174.4174.4174.4174.41-
Jan 05, 202273.1975.2373.1974.4174.411,000
Jan 04, 202274.8474.8474.7574.7574.752,200
Jan 03, 202271.1571.1571.1571.1571.15-
Dec 31, 202171.1571.1571.1571.1571.15-
Dec 30, 202171.1571.1571.1571.1571.15-
Dec 29, 202171.1571.1571.1571.1571.15-
Dec 28, 202171.1571.1571.1571.1571.15200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...