Australia markets closed

Rio Tinto Group (RTNTF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
81.50+2.50 (+3.16%)
At close: 11:58AM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202481.8681.8680.8981.5081.501,100
27 Mar 202479.0079.0079.0079.0079.00100
26 Mar 202478.6878.6878.6878.6878.68-
25 Mar 202480.5080.5078.6878.6878.68400
22 Mar 202478.5578.5578.5578.5578.55-
21 Mar 202481.9081.9078.5578.5578.55300
20 Mar 202476.0776.0776.0776.0776.07-
19 Mar 202476.0776.0776.0776.0776.07-
18 Mar 202478.2078.2076.0776.0776.071,100
15 Mar 202475.1975.1975.1975.1975.19-
14 Mar 202475.1975.1975.1975.1975.19-
13 Mar 202475.1975.1975.1975.1975.19-
12 Mar 202475.1975.1975.1975.1975.19200
11 Mar 202476.9976.9976.9976.9976.99600
08 Mar 202481.2581.2578.0078.0078.00500
07 Mar 202481.0881.0880.8380.8380.83500
07 Mar 20243.685 Dividend
06 Mar 202482.2182.2182.2182.2178.53-
05 Mar 202482.2182.2182.2182.2178.53200
04 Mar 202481.7781.7781.7781.7778.10800
01 Mar 202482.4982.4982.4982.4978.792,100
29 Feb 202481.4381.4381.4381.4377.78200
28 Feb 202480.1380.1380.1380.1376.54-
27 Feb 202480.1380.1380.1380.1376.54-
26 Feb 202480.1380.1380.1380.1376.54600
23 Feb 202485.0585.0585.0585.0581.24-
22 Feb 202485.0585.0585.0585.0581.24-
21 Feb 202485.0585.0585.0585.0581.24-
20 Feb 202485.0585.0585.0585.0581.24100
16 Feb 202485.0185.0185.0185.0181.20300
15 Feb 202484.6084.9081.8781.8778.20600
14 Feb 202484.4284.4284.4284.4280.64500
13 Feb 202483.0783.0783.0783.0779.35100
12 Feb 202482.4882.4882.4882.4878.78-
09 Feb 202482.4882.4882.4882.4878.78-
08 Feb 202482.4882.4882.4882.4878.78400
07 Feb 202483.1783.1783.1783.1779.44100
06 Feb 202486.1586.1586.1586.1582.29-
05 Feb 202486.1586.1586.1586.1582.29-
02 Feb 202486.1586.1586.1586.1582.29-
01 Feb 202486.1586.1586.1586.1582.29-
31 Jan 202486.1586.1586.1586.1582.29-
30 Jan 202486.1586.1586.1586.1582.29-
29 Jan 202486.1586.1586.1586.1582.29-
26 Jan 202488.0088.3486.1586.1582.29600
25 Jan 202487.7589.2087.7589.2085.20600
24 Jan 202486.4886.4886.2886.2882.41800
23 Jan 202484.0084.0084.0084.0080.23-
22 Jan 202484.0084.0084.0084.0080.23200
19 Jan 202484.6684.6684.6684.6680.87-
18 Jan 202484.6684.6684.6684.6680.87-
17 Jan 202484.6684.6684.6684.6680.87400
16 Jan 202482.5984.6682.5984.6680.87700
12 Jan 202486.5586.5586.5586.5582.67200
11 Jan 202486.7086.7086.7086.7082.81-
10 Jan 202486.7086.7086.7086.7082.81-
09 Jan 202486.7086.7086.7086.7082.81500
08 Jan 202489.5089.5087.1588.3884.422,600
05 Jan 202490.9090.9090.9090.9086.83-
04 Jan 202490.9090.9090.9090.9086.83100
03 Jan 202491.9291.9291.9291.9287.80300
02 Jan 202493.3693.3691.9291.9287.80700
29 Dec 202393.6393.6390.2690.2686.21500
28 Dec 202394.3094.3094.1094.1089.88400
27 Dec 202393.2693.3093.2693.3089.123,300
26 Dec 202390.1590.1590.1590.1586.11-
22 Dec 202390.1590.1590.1590.1586.11200
21 Dec 202388.7188.7188.7188.7184.73-
20 Dec 202388.7188.7188.7188.7184.73-
19 Dec 202389.1389.1388.7088.7184.73700
18 Dec 202389.6089.6089.6089.6085.58100
15 Dec 202388.0588.0588.0588.0584.10200
14 Dec 202384.7484.7484.7484.7480.94-
13 Dec 202384.0585.0084.0584.7480.94600
12 Dec 202384.4284.4284.4284.4280.64-
11 Dec 202384.4284.4284.4284.4280.64600
08 Dec 202381.2281.2281.2281.2277.58-
07 Dec 202381.2281.2281.2281.2277.58-
06 Dec 202381.2281.2281.2281.2277.58300
05 Dec 202381.2581.2581.2581.2577.61-
04 Dec 202381.2581.2581.2581.2577.61-
01 Dec 202381.2581.2581.2581.2577.61-
30 Nov 202381.2581.2581.2581.2577.614,300
29 Nov 202381.2581.2581.2581.2577.61-
28 Nov 202381.2281.2581.2281.2577.61900
27 Nov 202381.7681.7681.7681.7678.10-
24 Nov 202381.7581.7681.7581.7678.101,200
22 Nov 202382.6482.6482.6482.6478.94700
21 Nov 202383.3583.3583.3583.3579.61-
20 Nov 202383.3583.3583.3583.3579.61300
17 Nov 202379.2479.2479.2479.2475.69600
16 Nov 202379.2479.2479.2479.2475.69-
15 Nov 202379.2479.2479.2479.2475.69-
14 Nov 202379.0079.2479.0079.2475.69600
13 Nov 202376.6776.6776.6776.6773.23100
10 Nov 202376.6776.6776.6776.6773.23200
09 Nov 202375.1375.1375.1375.1371.76-
08 Nov 202375.1375.1375.1375.1371.76600
07 Nov 202381.2681.2681.2681.2677.62-
06 Nov 202381.2681.2681.2681.2677.62-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...