Rio Tinto Group (RTPPF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 500 |
| Apr 24, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Apr 23, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Apr 22, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Apr 19, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Apr 18, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 5,700 |
| Apr 17, 2024 | 67.42 | 67.92 | 67.29 | 67.29 | 67.29 | 2,500 |
| Apr 16, 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | - |
| Apr 15, 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | 100 |
| Apr 12, 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | 300 |
| Apr 11, 2024 | 67.07 | 67.07 | 66.53 | 66.53 | 66.53 | 700 |
| Apr 10, 2024 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | 200 |
| Apr 09, 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | 900 |
| Apr 08, 2024 | 65.00 | 65.00 | 64.90 | 64.90 | 64.90 | 500 |
| Apr 05, 2024 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | - |
| Apr 04, 2024 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | - |
| Apr 03, 2024 | 64.20 | 64.95 | 64.20 | 64.39 | 64.39 | 600 |
| Apr 02, 2024 | 63.91 | 64.46 | 63.91 | 64.46 | 64.46 | 400 |
| Apr 01, 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | 200 |
| Mar 28, 2024 | 63.11 | 63.11 | 62.90 | 62.90 | 62.90 | 2,400 |
| Mar 27, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Mar 26, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 1,900 |
| Mar 25, 2024 | 62.55 | 63.91 | 62.31 | 63.91 | 63.91 | 1,000 |
| Mar 22, 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | 500 |
| Mar 21, 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | 200 |
| Mar 20, 2024 | 62.66 | 62.66 | 61.60 | 61.60 | 61.60 | 1,800 |
| Mar 19, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 200 |
| Mar 18, 2024 | 62.50 | 62.50 | 62.33 | 62.33 | 62.33 | 500 |
| Mar 15, 2024 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | - |
| Mar 14, 2024 | 61.19 | 62.16 | 61.19 | 62.16 | 62.16 | 400 |
| Mar 13, 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | 1,800 |
| Mar 12, 2024 | 62.30 | 62.40 | 62.30 | 62.40 | 62.40 | 1,600 |
| Mar 11, 2024 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | 100 |
| Mar 08, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Mar 07, 2024 | 63.39 | 63.50 | 63.39 | 63.50 | 63.50 | 800 |
| Mar 07, 2024 | 2.594 Dividend | |||||
| Mar 06, 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 60.71 | - |
| Mar 05, 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 60.71 | - |
| Mar 04, 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 60.71 | 300 |
| Mar 01, 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 61.61 | - |
| Feb 29, 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 61.61 | - |
| Feb 28, 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 61.61 | 1,000 |
| Feb 27, 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 61.61 | - |
| Feb 26, 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 61.61 | - |
| Feb 23, 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 61.61 | 1,600 |
| Feb 22, 2024 | 65.66 | 65.66 | 65.47 | 65.47 | 62.79 | 6,600 |
| Feb 21, 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 62.86 | 200 |
| Feb 20, 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 63.63 | - |
| Feb 16, 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 63.63 | - |
| Feb 15, 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 63.63 | 1,000 |
| Feb 14, 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 62.72 | 200 |
| Feb 13, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 64.73 | - |
| Feb 12, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 64.73 | 400 |
| Feb 09, 2024 | 66.28 | 67.50 | 66.28 | 67.50 | 64.73 | 900 |
| Feb 08, 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 64.82 | - |
| Feb 07, 2024 | 67.00 | 67.59 | 67.00 | 67.59 | 64.82 | 5,800 |
| Feb 06, 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 66.92 | - |
| Feb 05, 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 66.92 | - |
| Feb 02, 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 66.92 | - |
| Feb 01, 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 66.92 | - |
| Jan 31, 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 66.92 | 1,200 |
| Jan 30, 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 67.66 | - |
| Jan 29, 2024 | 69.55 | 70.93 | 69.55 | 70.55 | 67.66 | 600 |
| Jan 26, 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 66.77 | 400 |
| Jan 25, 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 65.60 | 300 |
| Jan 24, 2024 | 66.77 | 66.77 | 66.77 | 66.77 | 64.03 | - |
| Jan 23, 2024 | 66.77 | 66.77 | 66.77 | 66.77 | 64.03 | - |
| Jan 22, 2024 | 66.77 | 66.77 | 66.77 | 66.77 | 64.03 | 200 |
| Jan 19, 2024 | 68.57 | 68.57 | 68.57 | 68.57 | 65.76 | - |
| Jan 18, 2024 | 68.62 | 68.62 | 68.57 | 68.57 | 65.76 | 3,600 |
| Jan 17, 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 67.18 | - |
| Jan 16, 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 67.18 | - |
| Jan 12, 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 67.18 | - |
| Jan 11, 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 67.18 | - |
| Jan 10, 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 67.18 | 1,300 |
| Jan 09, 2024 | 69.82 | 69.82 | 69.82 | 69.82 | 66.96 | 100 |
| Jan 08, 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 70.15 | 400 |
| Jan 05, 2024 | 72.49 | 72.49 | 72.49 | 72.49 | 69.52 | 600 |
| Jan 04, 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 68.38 | 900 |
| Jan 03, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 70.49 | - |
| Jan 02, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 70.49 | 600 |
| Dec 29, 2023 | 74.61 | 74.61 | 74.61 | 74.61 | 71.55 | - |
| Dec 28, 2023 | 74.61 | 74.61 | 74.61 | 74.61 | 71.55 | - |
| Dec 27, 2023 | 74.61 | 74.61 | 74.61 | 74.61 | 71.55 | - |
| Dec 26, 2023 | 74.61 | 74.61 | 74.61 | 74.61 | 71.55 | - |
| Dec 22, 2023 | 75.81 | 75.81 | 74.61 | 74.61 | 71.55 | 300 |
| Dec 21, 2023 | 72.74 | 72.74 | 72.74 | 72.74 | 69.76 | 200 |
| Dec 20, 2023 | 72.94 | 72.94 | 72.94 | 72.94 | 69.95 | - |
| Dec 19, 2023 | 73.50 | 73.50 | 72.94 | 72.94 | 69.95 | 600 |
| Dec 18, 2023 | 71.34 | 71.34 | 71.34 | 71.34 | 68.42 | 400 |
| Dec 15, 2023 | 71.51 | 71.51 | 71.51 | 71.51 | 68.58 | - |
| Dec 14, 2023 | 71.51 | 71.51 | 71.51 | 71.51 | 68.58 | 500 |
| Dec 13, 2023 | 68.50 | 68.50 | 68.50 | 68.50 | 65.69 | 400 |
| Dec 12, 2023 | 68.50 | 68.50 | 68.50 | 68.50 | 65.69 | 100 |
| Dec 11, 2023 | 68.44 | 68.44 | 68.44 | 68.44 | 65.64 | 300 |
| Dec 08, 2023 | 69.41 | 69.83 | 69.41 | 69.83 | 66.97 | 500 |
| Dec 07, 2023 | 70.73 | 70.73 | 70.73 | 70.73 | 67.83 | - |
| Dec 06, 2023 | 70.73 | 70.73 | 70.73 | 70.73 | 67.83 | - |
| Dec 05, 2023 | 70.73 | 70.73 | 70.73 | 70.73 | 67.83 | - |
| Dec 04, 2023 | 70.73 | 70.73 | 70.73 | 70.73 | 67.83 | - |
| *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.