Canada markets close in 3 hours 7 minutes

Rio Tinto Group (RTPPF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
61.50+1.89 (+3.17%)
As of 10:06AM EDT. Market open.
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 202261.8261.8261.5061.5061.501,580
Aug 05, 202257.6359.8257.6359.6159.613,800
Aug 04, 202258.6359.0858.6358.6358.63800
Aug 03, 202258.9358.9358.1458.1458.14700
Aug 02, 202259.9959.9959.9959.9959.99300
Aug 01, 202260.6060.6059.9959.9959.991,400
Jul 29, 202261.1061.1059.9359.9359.93700
Jul 28, 202258.5558.5558.5558.5558.55800
Jul 27, 202256.9058.3156.9058.3158.311,300
Jul 26, 202258.0558.0558.0558.0558.05600
Jul 25, 202258.4559.0458.4559.0459.04800
Jul 22, 202257.6258.0357.1857.1857.181,000
Jul 21, 202255.5055.7555.4055.7555.751,400
Jul 20, 202256.4056.4055.9356.2556.251,900
Jul 19, 202256.7256.7256.1056.1056.101,400
Jul 18, 202256.5456.9056.5456.8656.862,500
Jul 15, 202253.3454.5853.3454.5854.58900
Jul 14, 202253.6553.6553.6553.6553.65400
Jul 13, 202256.2556.6556.2556.6556.65600
Jul 12, 202256.9756.9756.6256.6256.62800
Jul 11, 202256.7457.6056.7457.6057.60400
Jul 08, 202257.9457.9957.9457.9957.99700
Jul 07, 202258.9159.4958.9159.4959.49500
Jul 06, 202255.9656.3555.7156.3556.351,000
Jul 05, 202255.6456.2455.6456.0556.052,500
Jul 01, 202258.6258.8958.0058.3358.333,000
Jun 30, 202261.0461.0461.0461.0461.04700
Jun 29, 202263.7463.7462.2062.2062.2050,200
Jun 28, 202262.5062.5062.5062.5062.50900
Jun 27, 202263.2863.2862.9262.9262.921,400
Jun 24, 202260.8563.1060.8563.1063.101,300
Jun 23, 202262.2062.2059.8259.8259.822,300
Jun 22, 202261.9861.9861.9861.9861.98500
Jun 21, 202264.0266.0364.0266.0366.031,000
Jun 17, 202264.3164.3163.0663.0663.0616,500
Jun 16, 202266.3567.6666.3566.5166.511,200
Jun 15, 202268.7568.9067.6667.6667.661,300
Jun 14, 202266.4066.4066.4066.4066.40800
Jun 13, 202269.7069.7069.7069.7069.70800
Jun 10, 202270.5670.5670.5670.5670.56500
Jun 09, 202275.4375.4375.4375.4375.43-
Jun 08, 202275.4375.4375.4375.4375.43-
Jun 07, 202275.4375.4375.4375.4375.43-
Jun 06, 202275.4375.4375.4375.4375.43500
Jun 03, 202273.7473.7473.7473.7473.74500
Jun 02, 202273.7473.7473.7473.7473.74700
Jun 01, 202272.4072.4072.4072.4072.40-
May 31, 202272.4072.4072.4072.4072.40400
May 27, 202270.8370.8370.8370.8370.83500
May 26, 202270.5770.5770.0670.0670.061,400
May 25, 202270.2570.2570.2570.2570.25500
May 24, 202268.5168.7468.5168.7468.74900
May 23, 202267.5867.5867.5867.5867.58500
May 20, 202267.7167.7167.5867.5867.58600
May 19, 202266.2466.2466.2466.2466.24400
May 18, 202265.9766.7765.3866.7566.751,800
May 17, 202267.6367.6367.6367.6367.63600
May 16, 202265.2165.6964.4765.6965.691,300
May 13, 202264.6964.6964.6964.6964.691,600
May 12, 202262.7562.7562.7562.7562.75600
May 11, 202265.5265.5265.5265.5265.52800
May 10, 202264.4364.4363.5763.6563.652,200
May 09, 202264.2065.0364.1264.1264.121,000
May 06, 202267.0067.0067.0067.0067.00700
May 05, 202269.3169.3167.0067.0067.003,800
May 04, 202269.9569.9569.9569.9569.95400
May 03, 202269.9569.9569.9569.9569.95400
May 02, 202270.5970.5969.5969.5969.591,000
Apr 29, 202270.1070.1070.1070.1070.10500
Apr 28, 202268.6668.6668.6668.6668.661,400
Apr 27, 202270.1470.1470.1470.1470.14400
Apr 26, 202270.1470.1470.1470.1470.14400
Apr 25, 202270.1470.1470.1470.1470.14400
Apr 22, 202272.4672.4672.4672.4672.46500
Apr 21, 202277.9077.9077.9077.9077.90700
Apr 20, 202277.9077.9075.3077.9077.901,300
Apr 19, 202284.0484.0484.0484.0484.04400
Apr 18, 202284.0484.0484.0484.0484.04700
Apr 14, 202280.1681.8180.1681.0881.084,500
Apr 13, 202280.5281.3680.5280.8680.863,700
Apr 12, 202280.5680.5780.2580.5780.57700
Apr 11, 202279.2079.3179.2079.3179.3143,000
Apr 08, 202281.5882.2079.6879.6879.685,000
Apr 07, 202282.0582.0579.8279.8279.821,400
Apr 06, 202279.6579.7779.6579.6579.653,200
Apr 05, 202281.0881.0881.0881.0881.08300
Apr 04, 202281.0881.0881.0881.0881.08400
Apr 01, 202281.3481.3481.3481.3481.34300
Mar 31, 202279.5479.5479.5479.5479.54300
Mar 30, 202278.9680.1578.9680.1580.15600
Mar 29, 202279.0079.0079.0079.0079.00-
Mar 28, 202279.0079.0079.0079.0079.00500
Mar 25, 202278.0179.1278.0179.1279.12700
Mar 24, 202276.3876.3876.3876.3876.38300
Mar 23, 202276.8977.0076.3876.3876.383,000
Mar 22, 202277.0077.6077.0077.6077.604,700
Mar 21, 202276.0477.4176.0477.4177.412,100
Mar 18, 202275.2675.2675.2475.2475.24800
Mar 17, 202272.5175.8872.5175.0075.002,000
Mar 16, 202272.5672.5672.2572.2572.25800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...