Rio Tinto Group (RTNTF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 90.16 | 90.16 | 90.16 | 90.16 | 90.16 | - |
| 03 Oct 2024 | 90.16 | 90.16 | 90.16 | 90.16 | 90.16 | - |
| 02 Oct 2024 | 90.16 | 90.16 | 90.16 | 90.16 | 90.16 | - |
| 01 Oct 2024 | 90.16 | 90.16 | 90.16 | 90.16 | 90.16 | 100 |
| 30 Sept 2024 | 90.16 | 90.16 | 90.16 | 90.16 | 90.16 | 1,200 |
| 27 Sept 2024 | 90.48 | 90.48 | 90.16 | 90.16 | 90.16 | 500 |
| 26 Sept 2024 | 84.45 | 84.45 | 84.45 | 84.45 | 84.45 | - |
| 25 Sept 2024 | 84.45 | 84.45 | 84.45 | 84.45 | 84.45 | 300 |
| 24 Sept 2024 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | - |
| 23 Sept 2024 | 78.23 | 79.29 | 78.23 | 79.29 | 79.29 | 400 |
| 20 Sept 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
| 19 Sept 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
| 18 Sept 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
| 17 Sept 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | 10,000 |
| 16 Sept 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
| 13 Sept 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | 9,200 |
| 12 Sept 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | - |
| 11 Sept 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | - |
| 10 Sept 2024 | 72.85 | 72.86 | 72.85 | 72.86 | 72.86 | 400 |
| 09 Sept 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | 200 |
| 06 Sept 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | 1,500 |
| 05 Sept 2024 | 73.75 | 73.75 | 70.39 | 71.35 | 71.35 | 3,000 |
| 04 Sept 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | - |
| 03 Sept 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | 3,600 |
| 30 Aug 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 200 |
| 29 Aug 2024 | 77.52 | 77.52 | 76.46 | 76.53 | 76.53 | 600 |
| 28 Aug 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 27 Aug 2024 | 77.94 | 77.94 | 73.75 | 74.50 | 74.50 | 2,300 |
| 26 Aug 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | 100 |
| 23 Aug 2024 | 73.18 | 74.15 | 73.18 | 74.15 | 74.15 | 3,700 |
| 22 Aug 2024 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | 1,600 |
| 21 Aug 2024 | 72.98 | 75.22 | 72.98 | 75.22 | 75.22 | 300 |
| 20 Aug 2024 | 72.96 | 72.96 | 71.98 | 71.98 | 71.98 | 1,300 |
| 19 Aug 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | 200 |
| 16 Aug 2024 | 74.36 | 74.36 | 70.86 | 70.86 | 70.86 | 500 |
| 15 Aug 2024 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | - |
| 15 Aug 2024 | 2.545 Dividend | |||||
| 14 Aug 2024 | 78.31 | 78.31 | 78.31 | 78.31 | 75.76 | - |
| 13 Aug 2024 | 78.31 | 78.31 | 78.31 | 78.31 | 75.76 | - |
| 12 Aug 2024 | 78.31 | 78.31 | 78.31 | 78.31 | 75.76 | 300 |
| 09 Aug 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 72.48 | - |
| 08 Aug 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 72.48 | - |
| 07 Aug 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 72.48 | - |
| 06 Aug 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 72.48 | - |
| 05 Aug 2024 | 78.03 | 78.03 | 74.91 | 74.91 | 72.48 | 400 |
| 02 Aug 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 71.55 | 300 |
| 01 Aug 2024 | 76.47 | 76.47 | 76.47 | 76.47 | 73.98 | 2,000 |
| 31 July 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 75.47 | - |
| 30 July 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 75.47 | - |
| 29 July 2024 | 77.30 | 78.00 | 77.30 | 78.00 | 75.47 | 300 |
| 26 July 2024 | 74.30 | 77.95 | 74.30 | 75.18 | 72.74 | 700 |
| 25 July 2024 | 72.09 | 72.09 | 72.09 | 72.09 | 69.75 | 200 |
| 24 July 2024 | 75.40 | 76.66 | 74.50 | 74.50 | 72.08 | 900 |
| 23 July 2024 | 72.91 | 72.91 | 72.91 | 72.91 | 70.54 | 200 |
| 22 July 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 74.50 | - |
| 19 July 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 74.50 | - |
| 18 July 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 74.50 | 300 |
| 17 July 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 74.50 | 300 |
| 16 July 2024 | 81.19 | 81.19 | 79.10 | 79.10 | 76.53 | 500 |
| 15 July 2024 | 79.79 | 79.79 | 79.79 | 79.79 | 77.20 | 300 |
| 12 July 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 79.34 | - |
| 11 July 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 79.34 | 200 |
| 10 July 2024 | 81.45 | 81.45 | 81.45 | 81.45 | 78.80 | - |
| 09 July 2024 | 81.45 | 81.45 | 81.45 | 81.45 | 78.80 | - |
| 08 July 2024 | 81.45 | 81.45 | 81.45 | 81.45 | 78.80 | - |
| 05 July 2024 | 81.45 | 81.45 | 81.45 | 81.45 | 78.80 | 300 |
| 03 July 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 76.67 | - |
| 02 July 2024 | 78.65 | 79.25 | 78.65 | 79.25 | 76.67 | 800 |
| 01 July 2024 | 78.83 | 78.83 | 78.83 | 78.83 | 76.27 | - |
| 28 June 2024 | 78.83 | 78.83 | 78.83 | 78.83 | 76.27 | 200 |
| 27 June 2024 | 79.35 | 79.35 | 79.35 | 79.35 | 76.77 | - |
| 26 June 2024 | 79.35 | 79.35 | 79.35 | 79.35 | 76.77 | - |
| 25 June 2024 | 79.35 | 79.35 | 79.35 | 79.35 | 76.77 | - |
| 24 June 2024 | 80.12 | 80.12 | 79.35 | 79.35 | 76.77 | 400 |
| 21 June 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 76.38 | - |
| 20 June 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 76.38 | 100 |
| 18 June 2024 | 80.74 | 80.74 | 80.74 | 80.74 | 78.12 | - |
| 17 June 2024 | 80.74 | 80.74 | 80.74 | 80.74 | 78.12 | - |
| 14 June 2024 | 80.74 | 80.74 | 80.74 | 80.74 | 78.12 | 200 |
| 13 June 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 76.86 | - |
| 12 June 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 76.86 | 200 |
| 11 June 2024 | 80.50 | 82.50 | 80.15 | 82.50 | 79.82 | 800 |
| 10 June 2024 | 86.16 | 86.16 | 86.16 | 86.16 | 83.36 | - |
| 07 June 2024 | 86.16 | 86.16 | 86.16 | 86.16 | 83.36 | - |
| 06 June 2024 | 86.16 | 86.16 | 86.16 | 86.16 | 83.36 | - |
| 05 June 2024 | 86.16 | 86.16 | 86.16 | 86.16 | 83.36 | - |
| 04 June 2024 | 86.16 | 86.16 | 86.16 | 86.16 | 83.36 | 400 |
| 03 June 2024 | 87.19 | 87.19 | 87.19 | 87.19 | 84.36 | 400 |
| 31 May 2024 | 86.73 | 86.73 | 86.73 | 86.73 | 83.91 | 1,100 |
| 30 May 2024 | 86.52 | 86.52 | 86.52 | 86.52 | 83.71 | 200 |
| 29 May 2024 | 87.79 | 87.79 | 87.79 | 87.79 | 84.94 | 2,100 |
| 28 May 2024 | 89.00 | 89.53 | 89.00 | 89.53 | 86.62 | 700 |
| 24 May 2024 | 86.15 | 86.15 | 85.69 | 85.69 | 82.91 | 2,300 |
| 23 May 2024 | 87.52 | 87.52 | 87.52 | 87.52 | 84.68 | 200 |
| 22 May 2024 | 89.65 | 89.65 | 89.65 | 89.65 | 86.74 | - |
| 21 May 2024 | 89.65 | 89.65 | 89.65 | 89.65 | 86.74 | - |
| 20 May 2024 | 89.65 | 89.65 | 89.65 | 89.65 | 86.74 | - |
| 17 May 2024 | 89.65 | 89.65 | 89.65 | 89.65 | 86.74 | 1,100 |
| 16 May 2024 | 86.20 | 87.52 | 86.20 | 87.52 | 84.68 | 1,500 |
| 15 May 2024 | 86.16 | 86.16 | 86.16 | 86.16 | 83.36 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.