Australia markets closed

Rio Tinto Group (RTPPF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
66.530.00 (0.00%)
At close: 03:44PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 202466.5366.5366.5366.5366.53100
12 Apr 202466.5366.5366.5366.5366.53300
11 Apr 202467.0767.0766.5366.5366.53700
10 Apr 202466.4166.4166.4166.4166.41200
09 Apr 202467.4267.4267.4267.4267.42900
08 Apr 202465.0065.0064.9064.9064.90500
05 Apr 202464.3964.3964.3964.3964.39-
04 Apr 202464.3964.3964.3964.3964.39-
03 Apr 202464.2064.9564.2064.3964.39600
02 Apr 202463.9164.4663.9164.4664.46400
01 Apr 202463.4263.4263.4263.4263.42200
28 Mar 202463.1163.1162.9062.9062.902,400
27 Mar 202462.5062.5062.5062.5062.50-
26 Mar 202462.5062.5062.5062.5062.501,900
25 Mar 202462.5563.9162.3163.9163.911,000
22 Mar 202463.9663.9663.9663.9663.96500
21 Mar 202463.9663.9663.9663.9663.96200
20 Mar 202462.6662.6661.6061.6061.601,800
19 Mar 202462.0062.0062.0062.0062.00200
18 Mar 202462.5062.5062.3362.3362.33500
15 Mar 202462.1662.1662.1662.1662.16-
14 Mar 202461.1962.1661.1962.1662.16400
13 Mar 202463.1463.1463.1463.1463.141,800
12 Mar 202462.3062.4062.3062.4062.401,600
11 Mar 202460.6360.6360.6360.6360.63100
08 Mar 202463.5063.5063.5063.5063.50-
07 Mar 202463.3963.5063.3963.5063.50800
07 Mar 20242.594 Dividend
06 Mar 202463.3063.3063.3063.3060.71-
05 Mar 202463.3063.3063.3063.3060.71-
04 Mar 202463.3063.3063.3063.3060.71300
01 Mar 202464.2464.2464.2464.2461.61-
29 Feb 202464.2464.2464.2464.2461.61-
28 Feb 202464.2464.2464.2464.2461.611,000
27 Feb 202464.2464.2464.2464.2461.61-
26 Feb 202464.2464.2464.2464.2461.61-
23 Feb 202464.2464.2464.2464.2461.611,600
22 Feb 202465.6665.6665.4765.4762.796,600
21 Feb 202465.5565.5565.5565.5562.86200
20 Feb 202466.3566.3566.3566.3563.63-
16 Feb 202466.3566.3566.3566.3563.63-
15 Feb 202466.3566.3566.3566.3563.631,000
14 Feb 202465.4065.4065.4065.4062.72200
13 Feb 202467.5067.5067.5067.5064.73-
12 Feb 202467.5067.5067.5067.5064.73400
09 Feb 202466.2867.5066.2867.5064.73900
08 Feb 202467.5967.5967.5967.5964.82-
07 Feb 202467.0067.5967.0067.5964.825,800
06 Feb 202469.7869.7869.7869.7866.92-
05 Feb 202469.7869.7869.7869.7866.92-
02 Feb 202469.7869.7869.7869.7866.92-
01 Feb 202469.7869.7869.7869.7866.92-
31 Jan 202469.7869.7869.7869.7866.921,200
30 Jan 202470.5570.5570.5570.5567.66-
29 Jan 202469.5570.9369.5570.5567.66600
26 Jan 202469.6269.6269.6269.6266.77400
25 Jan 202468.4068.4068.4068.4065.60300
24 Jan 202466.7766.7766.7766.7764.03-
23 Jan 202466.7766.7766.7766.7764.03-
22 Jan 202466.7766.7766.7766.7764.03200
19 Jan 202468.5768.5768.5768.5765.76-
18 Jan 202468.6268.6268.5768.5765.763,600
17 Jan 202470.0570.0570.0570.0567.18-
16 Jan 202470.0570.0570.0570.0567.18-
12 Jan 202470.0570.0570.0570.0567.18-
11 Jan 202470.0570.0570.0570.0567.18-
10 Jan 202470.0570.0570.0570.0567.181,300
09 Jan 202469.8269.8269.8269.8266.96100
08 Jan 202473.1573.1573.1573.1570.15400
05 Jan 202472.4972.4972.4972.4969.52600
04 Jan 202471.3071.3071.3071.3068.38900
03 Jan 202473.5073.5073.5073.5070.49-
02 Jan 202473.5073.5073.5073.5070.49600
29 Dec 202374.6174.6174.6174.6171.55-
28 Dec 202374.6174.6174.6174.6171.55-
27 Dec 202374.6174.6174.6174.6171.55-
26 Dec 202374.6174.6174.6174.6171.55-
22 Dec 202375.8175.8174.6174.6171.55300
21 Dec 202372.7472.7472.7472.7469.76200
20 Dec 202372.9472.9472.9472.9469.95-
19 Dec 202373.5073.5072.9472.9469.95600
18 Dec 202371.3471.3471.3471.3468.42400
15 Dec 202371.5171.5171.5171.5168.58-
14 Dec 202371.5171.5171.5171.5168.58500
13 Dec 202368.5068.5068.5068.5065.69400
12 Dec 202368.5068.5068.5068.5065.69100
11 Dec 202368.4468.4468.4468.4465.64300
08 Dec 202369.4169.8369.4169.8366.97500
07 Dec 202370.7370.7370.7370.7367.83-
06 Dec 202370.7370.7370.7370.7367.83-
05 Dec 202370.7370.7370.7370.7367.83-
04 Dec 202370.7370.7370.7370.7367.83-
01 Dec 202370.7370.7370.7370.7367.83200
30 Nov 202369.6469.6469.6469.6466.79100
29 Nov 202369.6469.6469.6469.6466.79-
28 Nov 202369.6469.6469.6469.6466.79-
27 Nov 202369.6469.6469.6469.6466.79-
24 Nov 202369.6469.6469.6469.6466.79100
22 Nov 202369.5169.5169.5169.5166.66100
21 Nov 202369.5169.5169.5169.5166.66400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...