Rio Tinto Group (RTPPF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
64.35-0.92 (-1.41%)
At close: 2:10PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct. 22, 2021 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | 900 |
| Oct. 21, 2021 | 65.00 | 66.00 | 65.00 | 65.27 | 65.27 | 900 |
| Oct. 20, 2021 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | 500 |
| Oct. 19, 2021 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | 700 |
| Oct. 18, 2021 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | 400 |
| Oct. 15, 2021 | 70.33 | 70.33 | 69.38 | 69.38 | 69.38 | 800 |
| Oct. 14, 2021 | 70.47 | 70.48 | 70.47 | 70.48 | 70.48 | 900 |
| Oct. 13, 2021 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 800 |
| Oct. 12, 2021 | 69.80 | 69.80 | 69.45 | 69.45 | 69.45 | 900 |
| Oct. 11, 2021 | 70.48 | 70.48 | 69.97 | 69.98 | 69.98 | 2,000 |
| Oct. 08, 2021 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 2,900 |
| Oct. 07, 2021 | 68.42 | 68.42 | 66.65 | 66.65 | 66.65 | 44,200 |
| Oct. 06, 2021 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | 400 |
| Oct. 05, 2021 | 64.40 | 64.40 | 64.20 | 64.20 | 64.20 | 900 |
| Oct. 04, 2021 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | 700 |
| Oct. 01, 2021 | 65.16 | 66.06 | 65.16 | 65.92 | 65.92 | 1,800 |
| Sep. 30, 2021 | 66.00 | 66.47 | 66.00 | 66.47 | 66.47 | 1,200 |
| Sep. 29, 2021 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
| Sep. 28, 2021 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | 500 |
| Sep. 27, 2021 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | 400 |
| Sep. 24, 2021 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | 300 |
| Sep. 23, 2021 | 68.09 | 68.09 | 66.69 | 66.69 | 66.69 | 3,700 |
| Sep. 22, 2021 | 66.27 | 66.67 | 66.11 | 66.11 | 66.11 | 1,300 |
| Sep. 21, 2021 | 64.33 | 64.68 | 64.13 | 64.40 | 64.40 | 3,100 |
| Sep. 20, 2021 | 64.60 | 64.60 | 64.02 | 64.02 | 64.02 | 1,800 |
| Sep. 17, 2021 | 69.06 | 69.06 | 66.38 | 66.80 | 66.80 | 1,200 |
| Sep. 16, 2021 | 70.40 | 70.40 | 70.11 | 70.11 | 70.11 | 500 |
| Sep. 15, 2021 | 74.19 | 74.19 | 73.69 | 73.69 | 73.69 | 1,300 |
| Sep. 14, 2021 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
| Sep. 13, 2021 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
| Sep. 10, 2021 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | 2,400 |
| Sep. 09, 2021 | 70.73 | 71.90 | 70.73 | 71.90 | 71.90 | 500 |
| Sep. 08, 2021 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | 600 |
| Sep. 07, 2021 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | 600 |
| Sep. 03, 2021 | 75.95 | 75.95 | 75.65 | 75.65 | 75.65 | 700 |
| Sep. 02, 2021 | 74.95 | 74.97 | 74.24 | 74.24 | 74.24 | 1,700 |
| Sep. 01, 2021 | 73.90 | 74.45 | 73.90 | 74.45 | 74.45 | 9,900 |
| Aug. 31, 2021 | 73.69 | 74.70 | 73.69 | 74.70 | 74.70 | 2,300 |
| Aug. 30, 2021 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | 1,100 |
| Aug. 27, 2021 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
| Aug. 26, 2021 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | 500 |
| Aug. 25, 2021 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 400 |
| Aug. 24, 2021 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | 300 |
| Aug. 23, 2021 | 72.51 | 72.51 | 72.05 | 72.05 | 72.05 | 5,800 |
| Aug. 20, 2021 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | 1,500 |
| Aug. 19, 2021 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | 1,200 |
| Aug. 18, 2021 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
| Aug. 17, 2021 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
| Aug. 16, 2021 | 76.24 | 77.60 | 76.24 | 77.60 | 77.60 | 700 |
| Aug. 13, 2021 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | 700 |
| Aug. 12, 2021 | 80.95 | 80.95 | 80.94 | 80.94 | 80.94 | 600 |
| Aug. 12, 2021 | 5.604 Dividend | |||||
| Aug. 11, 2021 | 85.50 | 85.58 | 85.50 | 85.58 | 79.98 | 1,700 |
| Aug. 10, 2021 | 86.55 | 86.55 | 83.94 | 86.11 | 80.47 | 2,000 |
| Aug. 09, 2021 | 85.09 | 85.09 | 85.09 | 85.09 | 79.52 | 300 |
| Aug. 06, 2021 | 84.17 | 85.11 | 84.17 | 85.11 | 79.54 | 400 |
| Aug. 05, 2021 | 85.00 | 85.00 | 84.90 | 84.90 | 79.34 | 400 |
| Aug. 04, 2021 | 88.30 | 88.30 | 88.30 | 88.30 | 82.52 | 1,000 |
| Aug. 03, 2021 | 89.06 | 89.06 | 87.50 | 87.50 | 81.77 | 2,600 |
| Aug. 02, 2021 | 86.80 | 86.80 | 86.80 | 86.80 | 81.12 | 400 |
| Jul. 30, 2021 | 87.17 | 87.17 | 86.80 | 86.80 | 81.12 | 400 |
| Jul. 29, 2021 | 88.89 | 88.89 | 88.89 | 88.89 | 83.07 | 400 |
| Jul. 28, 2021 | 84.85 | 86.10 | 84.85 | 86.10 | 80.46 | 10,000 |
| Jul. 27, 2021 | 83.16 | 83.16 | 83.16 | 83.16 | 77.71 | - |
| Jul. 26, 2021 | 83.16 | 83.16 | 83.16 | 83.16 | 77.71 | 900 |
| Jul. 23, 2021 | 81.78 | 82.00 | 81.78 | 82.00 | 76.63 | 500 |
| Jul. 22, 2021 | 81.64 | 81.64 | 81.64 | 81.64 | 76.29 | 300 |
| Jul. 21, 2021 | 80.26 | 80.26 | 80.26 | 80.26 | 75.00 | 300 |
| Jul. 20, 2021 | 78.05 | 80.26 | 78.05 | 80.26 | 75.00 | 800 |
| Jul. 19, 2021 | 79.35 | 79.35 | 79.35 | 79.35 | 74.15 | 400 |
| Jul. 16, 2021 | 81.95 | 81.95 | 81.95 | 81.95 | 76.58 | 500 |
| Jul. 15, 2021 | 84.66 | 84.66 | 84.66 | 84.66 | 79.12 | 200 |
| Jul. 14, 2021 | 84.66 | 84.66 | 84.66 | 84.66 | 79.12 | 300 |
| Jul. 13, 2021 | 84.66 | 84.66 | 84.66 | 84.66 | 79.12 | 600 |
| Jul. 12, 2021 | 84.82 | 84.99 | 84.82 | 84.99 | 79.42 | 700 |
| Jul. 09, 2021 | 84.00 | 85.01 | 84.00 | 84.59 | 79.05 | 3,900 |
| Jul. 08, 2021 | 83.24 | 83.24 | 83.24 | 83.24 | 77.79 | - |
| Jul. 07, 2021 | 83.24 | 83.24 | 83.24 | 83.24 | 77.79 | 300 |
| Jul. 06, 2021 | 81.00 | 81.00 | 81.00 | 81.00 | 75.70 | 400 |
| Jul. 02, 2021 | 81.90 | 82.66 | 81.90 | 82.20 | 76.82 | 1,500 |
| Jul. 01, 2021 | 81.82 | 81.82 | 81.82 | 81.82 | 76.46 | 400 |
| Jun. 30, 2021 | 83.64 | 83.64 | 83.64 | 83.64 | 78.16 | 300 |
| Jun. 29, 2021 | 83.35 | 83.35 | 83.35 | 83.35 | 77.89 | 300 |
| Jun. 28, 2021 | 84.89 | 85.09 | 82.80 | 84.35 | 78.83 | 800 |
| Jun. 25, 2021 | 84.41 | 84.41 | 84.41 | 84.41 | 78.88 | 600 |
| Jun. 24, 2021 | 85.02 | 85.02 | 84.53 | 84.53 | 78.99 | 600 |
| Jun. 23, 2021 | 83.81 | 83.81 | 82.21 | 82.21 | 76.83 | 4,000 |
| Jun. 22, 2021 | 81.29 | 81.29 | 81.29 | 81.29 | 75.97 | 700 |
| Jun. 21, 2021 | 80.68 | 80.68 | 80.68 | 80.68 | 75.40 | 300 |
| Jun. 18, 2021 | 80.00 | 80.00 | 80.00 | 80.00 | 74.76 | 300 |
| Jun. 17, 2021 | 82.08 | 82.08 | 81.17 | 81.17 | 75.85 | 5,500 |
| Jun. 16, 2021 | 84.51 | 84.71 | 84.51 | 84.71 | 79.16 | 900 |
| Jun. 15, 2021 | 84.77 | 84.77 | 84.77 | 84.77 | 79.22 | 500 |
| Jun. 14, 2021 | 86.62 | 86.62 | 86.62 | 86.62 | 80.95 | 300 |
| Jun. 11, 2021 | 87.05 | 87.15 | 87.05 | 87.15 | 81.44 | 500 |
| Jun. 10, 2021 | 86.45 | 86.67 | 86.28 | 86.28 | 80.63 | 4,100 |
| Jun. 09, 2021 | 86.71 | 87.14 | 86.71 | 87.14 | 81.43 | 1,000 |
| Jun. 08, 2021 | 87.61 | 88.46 | 87.61 | 88.46 | 82.67 | 800 |
| Jun. 07, 2021 | 88.20 | 88.20 | 88.20 | 88.20 | 82.42 | 101,000 |
| Jun. 04, 2021 | 86.53 | 86.53 | 86.53 | 86.53 | 80.86 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
