STOCKS PULL BACK WITH BUSY WEEK OF INFLATION DATA AHEAD

CPI index for July on Wednesday expected to show slight moderation from last month's reading

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 08, 2022	61.82	61.82	61.50	61.50	61.50	1,580
Aug 05, 2022	57.63	59.82	57.63	59.61	59.61	3,800
Aug 04, 2022	58.63	59.08	58.63	58.63	58.63	800
Aug 03, 2022	58.93	58.93	58.14	58.14	58.14	700
Aug 02, 2022	59.99	59.99	59.99	59.99	59.99	300
Aug 01, 2022	60.60	60.60	59.99	59.99	59.99	1,400
Jul 29, 2022	61.10	61.10	59.93	59.93	59.93	700
Jul 28, 2022	58.55	58.55	58.55	58.55	58.55	800
Jul 27, 2022	56.90	58.31	56.90	58.31	58.31	1,300
Jul 26, 2022	58.05	58.05	58.05	58.05	58.05	600
Jul 25, 2022	58.45	59.04	58.45	59.04	59.04	800
Jul 22, 2022	57.62	58.03	57.18	57.18	57.18	1,000
Jul 21, 2022	55.50	55.75	55.40	55.75	55.75	1,400
Jul 20, 2022	56.40	56.40	55.93	56.25	56.25	1,900
Jul 19, 2022	56.72	56.72	56.10	56.10	56.10	1,400
Jul 18, 2022	56.54	56.90	56.54	56.86	56.86	2,500
Jul 15, 2022	53.34	54.58	53.34	54.58	54.58	900
Jul 14, 2022	53.65	53.65	53.65	53.65	53.65	400
Jul 13, 2022	56.25	56.65	56.25	56.65	56.65	600
Jul 12, 2022	56.97	56.97	56.62	56.62	56.62	800
Jul 11, 2022	56.74	57.60	56.74	57.60	57.60	400
Jul 08, 2022	57.94	57.99	57.94	57.99	57.99	700
Jul 07, 2022	58.91	59.49	58.91	59.49	59.49	500
Jul 06, 2022	55.96	56.35	55.71	56.35	56.35	1,000
Jul 05, 2022	55.64	56.24	55.64	56.05	56.05	2,500
Jul 01, 2022	58.62	58.89	58.00	58.33	58.33	3,000
Jun 30, 2022	61.04	61.04	61.04	61.04	61.04	700
Jun 29, 2022	63.74	63.74	62.20	62.20	62.20	50,200
Jun 28, 2022	62.50	62.50	62.50	62.50	62.50	900
Jun 27, 2022	63.28	63.28	62.92	62.92	62.92	1,400
Jun 24, 2022	60.85	63.10	60.85	63.10	63.10	1,300
Jun 23, 2022	62.20	62.20	59.82	59.82	59.82	2,300
Jun 22, 2022	61.98	61.98	61.98	61.98	61.98	500
Jun 21, 2022	64.02	66.03	64.02	66.03	66.03	1,000
Jun 17, 2022	64.31	64.31	63.06	63.06	63.06	16,500
Jun 16, 2022	66.35	67.66	66.35	66.51	66.51	1,200
Jun 15, 2022	68.75	68.90	67.66	67.66	67.66	1,300
Jun 14, 2022	66.40	66.40	66.40	66.40	66.40	800
Jun 13, 2022	69.70	69.70	69.70	69.70	69.70	800
Jun 10, 2022	70.56	70.56	70.56	70.56	70.56	500
Jun 09, 2022	75.43	75.43	75.43	75.43	75.43	-
Jun 08, 2022	75.43	75.43	75.43	75.43	75.43	-
Jun 07, 2022	75.43	75.43	75.43	75.43	75.43	-
Jun 06, 2022	75.43	75.43	75.43	75.43	75.43	500
Jun 03, 2022	73.74	73.74	73.74	73.74	73.74	500
Jun 02, 2022	73.74	73.74	73.74	73.74	73.74	700
Jun 01, 2022	72.40	72.40	72.40	72.40	72.40	-
May 31, 2022	72.40	72.40	72.40	72.40	72.40	400
May 27, 2022	70.83	70.83	70.83	70.83	70.83	500
May 26, 2022	70.57	70.57	70.06	70.06	70.06	1,400
May 25, 2022	70.25	70.25	70.25	70.25	70.25	500
May 24, 2022	68.51	68.74	68.51	68.74	68.74	900
May 23, 2022	67.58	67.58	67.58	67.58	67.58	500
May 20, 2022	67.71	67.71	67.58	67.58	67.58	600
May 19, 2022	66.24	66.24	66.24	66.24	66.24	400
May 18, 2022	65.97	66.77	65.38	66.75	66.75	1,800
May 17, 2022	67.63	67.63	67.63	67.63	67.63	600
May 16, 2022	65.21	65.69	64.47	65.69	65.69	1,300
May 13, 2022	64.69	64.69	64.69	64.69	64.69	1,600
May 12, 2022	62.75	62.75	62.75	62.75	62.75	600
May 11, 2022	65.52	65.52	65.52	65.52	65.52	800
May 10, 2022	64.43	64.43	63.57	63.65	63.65	2,200
May 09, 2022	64.20	65.03	64.12	64.12	64.12	1,000
May 06, 2022	67.00	67.00	67.00	67.00	67.00	700
May 05, 2022	69.31	69.31	67.00	67.00	67.00	3,800
May 04, 2022	69.95	69.95	69.95	69.95	69.95	400
May 03, 2022	69.95	69.95	69.95	69.95	69.95	400
May 02, 2022	70.59	70.59	69.59	69.59	69.59	1,000
Apr 29, 2022	70.10	70.10	70.10	70.10	70.10	500
Apr 28, 2022	68.66	68.66	68.66	68.66	68.66	1,400
Apr 27, 2022	70.14	70.14	70.14	70.14	70.14	400
Apr 26, 2022	70.14	70.14	70.14	70.14	70.14	400
Apr 25, 2022	70.14	70.14	70.14	70.14	70.14	400
Apr 22, 2022	72.46	72.46	72.46	72.46	72.46	500
Apr 21, 2022	77.90	77.90	77.90	77.90	77.90	700
Apr 20, 2022	77.90	77.90	75.30	77.90	77.90	1,300
Apr 19, 2022	84.04	84.04	84.04	84.04	84.04	400
Apr 18, 2022	84.04	84.04	84.04	84.04	84.04	700
Apr 14, 2022	80.16	81.81	80.16	81.08	81.08	4,500
Apr 13, 2022	80.52	81.36	80.52	80.86	80.86	3,700
Apr 12, 2022	80.56	80.57	80.25	80.57	80.57	700
Apr 11, 2022	79.20	79.31	79.20	79.31	79.31	43,000
Apr 08, 2022	81.58	82.20	79.68	79.68	79.68	5,000
Apr 07, 2022	82.05	82.05	79.82	79.82	79.82	1,400
Apr 06, 2022	79.65	79.77	79.65	79.65	79.65	3,200
Apr 05, 2022	81.08	81.08	81.08	81.08	81.08	300
Apr 04, 2022	81.08	81.08	81.08	81.08	81.08	400
Apr 01, 2022	81.34	81.34	81.34	81.34	81.34	300
Mar 31, 2022	79.54	79.54	79.54	79.54	79.54	300
Mar 30, 2022	78.96	80.15	78.96	80.15	80.15	600
Mar 29, 2022	79.00	79.00	79.00	79.00	79.00	-
Mar 28, 2022	79.00	79.00	79.00	79.00	79.00	500
Mar 25, 2022	78.01	79.12	78.01	79.12	79.12	700
Mar 24, 2022	76.38	76.38	76.38	76.38	76.38	300
Mar 23, 2022	76.89	77.00	76.38	76.38	76.38	3,000
Mar 22, 2022	77.00	77.60	77.00	77.60	77.60	4,700
Mar 21, 2022	76.04	77.41	76.04	77.41	77.41	2,100
Mar 18, 2022	75.26	75.26	75.24	75.24	75.24	800
Mar 17, 2022	72.51	75.88	72.51	75.00	75.00	2,000
Mar 16, 2022	72.56	72.56	72.25	72.25	72.25	800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,694.83+74.70(+0.38%)

S&P 5004,146.12+0.93(+0.02%)

DOW32,855.54+52.07(+0.16%)

CAD/USD0.7780+0.0046(+0.60%)

CRUDE OIL89.93+0.92(+1.03%)

BTC-CAD30,755.83+886.89(+2.97%)

STOCKS PULL BACK WITH BUSY WEEK OF INFLATION DATA AHEAD

Rio Tinto Group (RTPPF)

S&P/TSX
19,694.83
+74.70(+0.38%)

S&P 500
4,146.12
+0.93(+0.02%)

DOW
32,855.54
+52.07(+0.16%)

CAD/USD
0.7780
+0.0046(+0.60%)

CRUDE OIL
89.93
+0.92(+1.03%)

BTC-CAD
30,755.83
+886.89(+2.97%)