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

Date	Open	High	Low	Close*	Adj Close**	Volume
May 19, 2022	74.61	75.11	74.25	75.11	75.11	500
May 18, 2022	75.53	77.25	75.53	77.25	77.25	700
May 17, 2022	72.58	72.58	72.58	72.58	72.58	-
May 16, 2022	72.58	72.58	72.58	72.58	72.58	200
May 13, 2022	74.58	74.58	74.58	74.58	74.58	3,800
May 12, 2022	75.13	75.13	75.13	75.13	75.13	-
May 11, 2022	71.75	75.13	71.75	75.13	75.13	500
May 10, 2022	75.37	75.37	75.37	75.37	75.37	-
May 09, 2022	75.00	75.37	75.00	75.37	75.37	900
May 06, 2022	77.46	77.46	75.49	75.49	75.49	900
May 05, 2022	78.22	78.22	76.95	76.95	76.95	1,000
May 04, 2022	77.94	77.94	77.94	77.94	77.94	-
May 03, 2022	77.94	77.94	77.94	77.94	77.94	1,000
May 02, 2022	76.83	81.47	76.83	81.47	81.47	400
Apr 29, 2022	76.58	76.58	76.58	76.58	76.58	-
Apr 28, 2022	76.58	76.58	76.58	76.58	76.58	200
Apr 27, 2022	81.00	81.00	77.68	77.68	77.68	400
Apr 26, 2022	78.61	78.61	77.72	77.72	77.72	3,300
Apr 25, 2022	78.28	78.54	78.28	78.54	78.54	6,000
Apr 22, 2022	82.64	85.15	82.64	85.12	85.12	1,000
Apr 21, 2022	87.22	87.22	86.78	86.78	86.78	800
Apr 20, 2022	90.78	90.78	90.78	90.78	90.78	-
Apr 19, 2022	90.79	90.79	89.50	90.78	90.78	1,100
Apr 18, 2022	91.45	91.45	91.45	91.45	91.45	600
Apr 14, 2022	94.25	94.25	88.78	93.14	93.14	1,600
Apr 13, 2022	92.49	92.49	90.91	90.91	90.91	400
Apr 12, 2022	90.00	90.01	86.82	90.01	90.01	700
Apr 11, 2022	88.00	88.00	85.74	85.74	85.74	1,000
Apr 08, 2022	87.26	87.26	87.26	87.26	87.26	-
Apr 07, 2022	87.26	87.26	87.26	87.26	87.26	-
Apr 06, 2022	87.94	87.94	87.26	87.26	87.26	400
Apr 05, 2022	88.77	88.77	88.77	88.77	88.77	-
Apr 04, 2022	88.77	88.77	88.77	88.77	88.77	200
Apr 01, 2022	84.30	84.30	84.30	84.30	84.30	-
Mar 31, 2022	84.30	84.30	84.30	84.30	84.30	600
Mar 30, 2022	84.30	84.30	84.30	84.30	84.30	-
Mar 29, 2022	87.80	87.80	84.30	84.30	84.30	300
Mar 28, 2022	85.89	85.89	85.89	85.89	85.89	-
Mar 25, 2022	85.89	85.89	85.89	85.89	85.89	300
Mar 24, 2022	86.12	86.12	85.89	85.89	85.89	6,200
Mar 23, 2022	82.45	82.45	82.45	82.45	82.45	100
Mar 22, 2022	82.45	82.45	82.45	82.45	82.45	100
Mar 21, 2022	82.45	82.45	82.45	82.45	82.45	100
Mar 18, 2022	83.44	83.44	83.44	83.44	83.44	700
Mar 17, 2022	82.34	83.44	82.34	83.44	83.44	600
Mar 16, 2022	77.00	77.00	77.00	77.00	77.00	-
Mar 15, 2022	76.00	77.00	76.00	77.00	77.00	1,500
Mar 14, 2022	80.23	80.98	79.92	79.94	79.94	5,900
Mar 11, 2022	83.19	83.19	83.19	83.19	83.19	10,000
Mar 10, 2022	83.38	83.38	83.19	83.19	83.19	900
Mar 09, 2022	87.57	87.87	87.32	87.32	87.32	1,000
Mar 08, 2022	89.00	89.00	89.00	89.00	89.00	1,400
Mar 07, 2022	92.00	92.00	90.19	90.19	90.19	600
Mar 04, 2022	92.00	92.00	92.00	92.00	92.00	500
Mar 03, 2022	92.00	94.00	92.00	94.00	94.00	1,100
Mar 02, 2022	91.45	91.45	87.07	87.07	87.07	16,500
Mar 01, 2022	86.35	86.35	86.35	86.35	86.35	200
Feb 28, 2022	86.21	86.21	86.21	86.21	86.21	400
Feb 25, 2022	84.75	85.98	84.00	85.98	85.98	10,200
Feb 24, 2022	83.53	83.53	82.03	82.03	82.03	1,200
Feb 23, 2022	87.65	88.05	87.10	87.65	87.65	42,200
Feb 22, 2022	87.77	87.77	87.77	87.77	87.77	200
Feb 18, 2022	87.77	87.77	87.77	87.77	87.77	-
Feb 17, 2022	87.77	87.77	87.77	87.77	87.77	500
Feb 16, 2022	87.50	87.50	87.50	87.50	87.50	100
Feb 15, 2022	87.50	87.50	87.50	87.50	87.50	-
Feb 14, 2022	87.50	87.50	87.50	87.50	87.50	-
Feb 11, 2022	87.50	87.50	87.50	87.50	87.50	300
Feb 10, 2022	82.25	87.41	82.25	87.41	87.41	300
Feb 09, 2022	80.43	85.50	80.43	85.50	85.50	400
Feb 08, 2022	86.05	86.05	86.05	86.05	86.05	500
Feb 07, 2022	78.62	78.62	78.62	78.62	78.62	-
Feb 04, 2022	78.62	78.62	78.62	78.62	78.62	-
Feb 03, 2022	82.60	82.60	78.62	78.62	78.62	300
Feb 02, 2022	77.75	77.75	77.75	77.75	77.75	-
Feb 01, 2022	77.75	77.75	77.75	77.75	77.75	-
Jan 31, 2022	77.75	77.75	77.75	77.75	77.75	-
Jan 28, 2022	80.96	80.96	77.75	77.75	77.75	1,200
Jan 27, 2022	76.59	76.59	76.59	76.59	76.59	1,300
Jan 26, 2022	77.40	80.36	77.27	80.36	80.36	600
Jan 25, 2022	78.07	78.81	78.07	78.81	78.81	300
Jan 24, 2022	77.60	77.60	74.98	74.98	74.98	1,500
Jan 21, 2022	80.61	80.61	80.61	80.61	80.61	200
Jan 20, 2022	78.20	78.20	78.20	78.20	78.20	-
Jan 19, 2022	78.20	78.20	78.20	78.20	78.20	600
Jan 18, 2022	76.06	80.82	76.06	77.01	77.01	2,200
Jan 14, 2022	82.43	82.43	81.46	82.35	82.35	400
Jan 13, 2022	84.07	84.07	80.63	84.05	84.05	900
Jan 12, 2022	80.19	80.19	79.25	79.25	79.25	800
Jan 11, 2022	76.84	76.87	76.84	76.87	76.87	400
Jan 10, 2022	77.05	77.05	76.65	76.65	76.65	4,700
Jan 07, 2022	74.41	74.41	74.41	74.41	74.41	-
Jan 06, 2022	74.41	74.41	74.41	74.41	74.41	-
Jan 05, 2022	73.19	75.23	73.19	74.41	74.41	1,000
Jan 04, 2022	74.84	74.84	74.75	74.75	74.75	2,200
Jan 03, 2022	71.15	71.15	71.15	71.15	71.15	-
Dec 31, 2021	71.15	71.15	71.15	71.15	71.15	-
Dec 30, 2021	71.15	71.15	71.15	71.15	71.15	-
Dec 29, 2021	71.15	71.15	71.15	71.15	71.15	-
Dec 28, 2021	71.15	71.15	71.15	71.15	71.15	200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,181.92+80.54(+0.40%)

S&P 5003,900.79-22.89(-0.58%)

DOW31,253.13-236.94(-0.75%)

CAD/USD0.7797-0.0002(-0.03%)

CRUDE OIL110.98-1.23(-1.10%)

BTC-CAD38,828.82+1,635.20(+4.40%)

Rio Tinto Group (RTNTF)

S&P/TSX
20,181.92
+80.54(+0.40%)

S&P 500
3,900.79
-22.89(-0.58%)

DOW
31,253.13
-236.94(-0.75%)

CAD/USD
0.7797
-0.0002(-0.03%)

CRUDE OIL
110.98
-1.23(-1.10%)

BTC-CAD
38,828.82
+1,635.20(+4.40%)