Canada markets open in 5 hours 34 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Oct. 22, 202164.3564.3564.3564.3564.35900
Oct. 21, 202165.0066.0065.0065.2765.27900
Oct. 20, 202168.4368.4368.4368.4368.43500
Oct. 19, 202168.9568.9568.9568.9568.95700
Oct. 18, 202169.3869.3869.3869.3869.38400
Oct. 15, 202170.3370.3369.3869.3869.38800
Oct. 14, 202170.4770.4870.4770.4870.48900
Oct. 13, 202168.0068.0068.0068.0068.00800
Oct. 12, 202169.8069.8069.4569.4569.45900
Oct. 11, 202170.4870.4869.9769.9869.982,000
Oct. 08, 202169.1069.1069.1069.1069.102,900
Oct. 07, 202168.4268.4266.6566.6566.6544,200
Oct. 06, 202164.2064.2064.2064.2064.20400
Oct. 05, 202164.4064.4064.2064.2064.20900
Oct. 04, 202165.9265.9265.9265.9265.92700
Oct. 01, 202165.1666.0665.1665.9265.921,800
Sep. 30, 202166.0066.4766.0066.4766.471,200
Sep. 29, 202165.4465.4465.4465.4465.44-
Sep. 28, 202165.4465.4465.4465.4465.44500
Sep. 27, 202166.5266.5266.5266.5266.52400
Sep. 24, 202166.7566.7566.7566.7566.75300
Sep. 23, 202168.0968.0966.6966.6966.693,700
Sep. 22, 202166.2766.6766.1166.1166.111,300
Sep. 21, 202164.3364.6864.1364.4064.403,100
Sep. 20, 202164.6064.6064.0264.0264.021,800
Sep. 17, 202169.0669.0666.3866.8066.801,200
Sep. 16, 202170.4070.4070.1170.1170.11500
Sep. 15, 202174.1974.1973.6973.6973.691,300
Sep. 14, 202171.9071.9071.9071.9071.90-
Sep. 13, 202171.9071.9071.9071.9071.90-
Sep. 10, 202171.9071.9071.9071.9071.902,400
Sep. 09, 202170.7371.9070.7371.9071.90500
Sep. 08, 202172.8872.8872.8872.8872.88600
Sep. 07, 202175.6575.6575.6575.6575.65600
Sep. 03, 202175.9575.9575.6575.6575.65700
Sep. 02, 202174.9574.9774.2474.2474.241,700
Sep. 01, 202173.9074.4573.9074.4574.459,900
Aug. 31, 202173.6974.7073.6974.7074.702,300
Aug. 30, 202176.1076.1076.1076.1076.101,100
Aug. 27, 202175.7575.7575.7575.7575.75-
Aug. 26, 202175.7575.7575.7575.7575.75500
Aug. 25, 202177.0077.0077.0077.0077.00400
Aug. 24, 202174.7674.7674.7674.7674.76300
Aug. 23, 202172.5172.5172.0572.0572.055,800
Aug. 20, 202170.9770.9770.9770.9770.971,500
Aug. 19, 202170.5870.5870.5870.5870.581,200
Aug. 18, 202177.6077.6077.6077.6077.60-
Aug. 17, 202177.6077.6077.6077.6077.60-
Aug. 16, 202176.2477.6076.2477.6077.60700
Aug. 13, 202178.1278.1278.1278.1278.12700
Aug. 12, 202180.9580.9580.9480.9480.94600
Aug. 12, 20215.604 Dividend
Aug. 11, 202185.5085.5885.5085.5879.981,700
Aug. 10, 202186.5586.5583.9486.1180.472,000
Aug. 09, 202185.0985.0985.0985.0979.52300
Aug. 06, 202184.1785.1184.1785.1179.54400
Aug. 05, 202185.0085.0084.9084.9079.34400
Aug. 04, 202188.3088.3088.3088.3082.521,000
Aug. 03, 202189.0689.0687.5087.5081.772,600
Aug. 02, 202186.8086.8086.8086.8081.12400
Jul. 30, 202187.1787.1786.8086.8081.12400
Jul. 29, 202188.8988.8988.8988.8983.07400
Jul. 28, 202184.8586.1084.8586.1080.4610,000
Jul. 27, 202183.1683.1683.1683.1677.71-
Jul. 26, 202183.1683.1683.1683.1677.71900
Jul. 23, 202181.7882.0081.7882.0076.63500
Jul. 22, 202181.6481.6481.6481.6476.29300
Jul. 21, 202180.2680.2680.2680.2675.00300
Jul. 20, 202178.0580.2678.0580.2675.00800
Jul. 19, 202179.3579.3579.3579.3574.15400
Jul. 16, 202181.9581.9581.9581.9576.58500
Jul. 15, 202184.6684.6684.6684.6679.12200
Jul. 14, 202184.6684.6684.6684.6679.12300
Jul. 13, 202184.6684.6684.6684.6679.12600
Jul. 12, 202184.8284.9984.8284.9979.42700
Jul. 09, 202184.0085.0184.0084.5979.053,900
Jul. 08, 202183.2483.2483.2483.2477.79-
Jul. 07, 202183.2483.2483.2483.2477.79300
Jul. 06, 202181.0081.0081.0081.0075.70400
Jul. 02, 202181.9082.6681.9082.2076.821,500
Jul. 01, 202181.8281.8281.8281.8276.46400
Jun. 30, 202183.6483.6483.6483.6478.16300
Jun. 29, 202183.3583.3583.3583.3577.89300
Jun. 28, 202184.8985.0982.8084.3578.83800
Jun. 25, 202184.4184.4184.4184.4178.88600
Jun. 24, 202185.0285.0284.5384.5378.99600
Jun. 23, 202183.8183.8182.2182.2176.834,000
Jun. 22, 202181.2981.2981.2981.2975.97700
Jun. 21, 202180.6880.6880.6880.6875.40300
Jun. 18, 202180.0080.0080.0080.0074.76300
Jun. 17, 202182.0882.0881.1781.1775.855,500
Jun. 16, 202184.5184.7184.5184.7179.16900
Jun. 15, 202184.7784.7784.7784.7779.22500
Jun. 14, 202186.6286.6286.6286.6280.95300
Jun. 11, 202187.0587.1587.0587.1581.44500
Jun. 10, 202186.4586.6786.2886.2880.634,100
Jun. 09, 202186.7187.1486.7187.1481.431,000
Jun. 08, 202187.6188.4687.6188.4682.67800
Jun. 07, 202188.2088.2088.2088.2082.42101,000
Jun. 04, 202186.5386.5386.5386.5380.86-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...