Australia markets closed

Rio Tinto Group (RTPPF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
67.58+1.35 (+2.03%)
At close: 03:39PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202267.7167.7167.5867.5867.58624
19 May 202266.2466.2466.2466.2466.24400
18 May 202265.9766.7765.3866.7566.751,800
17 May 202267.6367.6367.6367.6367.63600
16 May 202265.2165.6964.4765.6965.691,300
13 May 202264.6964.6964.6964.6964.691,600
12 May 202262.7562.7562.7562.7562.75600
11 May 202265.5265.5265.5265.5265.52800
10 May 202264.4364.4363.5763.6563.652,200
09 May 202264.2065.0364.1264.1264.121,000
06 May 202267.0067.0067.0067.0067.00700
05 May 202269.3169.3167.0067.0067.003,800
04 May 202269.9569.9569.9569.9569.95400
03 May 202269.9569.9569.9569.9569.95400
02 May 202270.5970.5969.5969.5969.591,000
29 Apr 202270.1070.1070.1070.1070.10500
28 Apr 202268.6668.6668.6668.6668.661,400
27 Apr 202270.1470.1470.1470.1470.14400
26 Apr 202270.1470.1470.1470.1470.14400
25 Apr 202270.1470.1470.1470.1470.14400
22 Apr 202272.4672.4672.4672.4672.46500
21 Apr 202277.9077.9077.9077.9077.90700
20 Apr 202277.9077.9075.3077.9077.901,300
19 Apr 202284.0484.0484.0484.0484.04400
18 Apr 202284.0484.0484.0484.0484.04700
14 Apr 202280.1681.8180.1681.0881.084,500
13 Apr 202280.5281.3680.5280.8680.863,700
12 Apr 202280.5680.5780.2580.5780.57700
11 Apr 202279.2079.3179.2079.3179.3143,000
08 Apr 202281.5882.2079.6879.6879.685,000
07 Apr 202282.0582.0579.8279.8279.821,400
06 Apr 202279.6579.7779.6579.6579.653,200
05 Apr 202281.0881.0881.0881.0881.08300
04 Apr 202281.0881.0881.0881.0881.08400
01 Apr 202281.3481.3481.3481.3481.34300
31 Mar 202279.5479.5479.5479.5479.54300
30 Mar 202278.9680.1578.9680.1580.15600
29 Mar 202279.0079.0079.0079.0079.00-
28 Mar 202279.0079.0079.0079.0079.00500
25 Mar 202278.0179.1278.0179.1279.12700
24 Mar 202276.3876.3876.3876.3876.38300
23 Mar 202276.8977.0076.3876.3876.383,000
22 Mar 202277.0077.6077.0077.6077.604,700
21 Mar 202276.0477.4176.0477.4177.412,100
18 Mar 202275.2675.2675.2475.2475.24800
17 Mar 202272.5175.8872.5175.0075.002,000
16 Mar 202272.5672.5672.2572.2572.25800
15 Mar 202267.8967.8967.8967.8967.89500
14 Mar 202269.6172.1568.3872.1572.151,200
11 Mar 202272.5172.5172.5172.5172.51800
10 Mar 202276.9976.9976.9976.9976.99600
10 Mar 20224.644 Dividend
09 Mar 202272.6076.9972.6076.9972.3510,500
08 Mar 202277.8877.8877.8877.8873.18700
07 Mar 202279.9080.2078.0978.5573.811,600
04 Mar 202280.2380.2380.0880.0875.25300,700
03 Mar 202281.6081.6081.6081.6076.68400
02 Mar 202278.1978.1978.1978.1973.47-
01 Mar 202279.3979.3978.1978.1973.472,000
28 Feb 202277.0977.0977.0977.0972.44600
25 Feb 202275.7576.1075.7576.1071.511,500
24 Feb 202274.1574.1574.1574.1569.68600
23 Feb 202277.8077.8077.0077.0072.36700
22 Feb 202276.4276.4276.4276.4271.81400
18 Feb 202277.5877.5876.4276.4271.81600
17 Feb 202277.1577.1576.6676.6672.041,400
16 Feb 202277.9177.9177.4177.4172.7417,400
15 Feb 202277.3977.3977.3977.3972.72300
14 Feb 202277.1778.0277.1777.8473.142,000
11 Feb 202278.6578.6578.5278.5273.78900
10 Feb 202278.5680.3978.5680.3975.542,000
09 Feb 202276.5177.7676.5177.7673.071,100
08 Feb 202277.9377.9377.9377.9373.23500
07 Feb 202273.5773.5773.5773.5769.1315,600
04 Feb 202272.5473.5772.5473.5769.13700
03 Feb 202273.5073.5073.5073.5069.07500
02 Feb 202273.9373.9373.0073.6569.212,500
01 Feb 202273.3373.3373.3373.3368.91500
31 Jan 202271.0071.0370.1371.0366.752,200
28 Jan 202273.1173.1171.2571.2966.99900
27 Jan 202275.5775.9874.9374.9370.411,400
26 Jan 202272.9675.7971.9475.6771.112,200
25 Jan 202272.5772.5771.6572.2567.891,200
24 Jan 202270.2871.7769.5371.7767.445,200
21 Jan 202273.4374.5573.3873.3868.951,800
20 Jan 202276.8777.2576.8777.1872.526,700
19 Jan 202276.7976.7976.7976.7972.16400
18 Jan 202274.5574.8274.5574.6170.113,700
14 Jan 202275.0075.1474.6575.1470.614,200
13 Jan 202276.2977.2676.2977.2672.601,200
12 Jan 202275.0075.1275.0075.1270.591,300
11 Jan 202271.5073.2671.5073.2668.841,600
10 Jan 202271.0071.9571.0071.9567.614,000
07 Jan 202271.2871.9271.2871.9267.58600
06 Jan 202269.5269.5269.0069.2765.0918,500
05 Jan 202268.8768.8768.8768.8764.72800
04 Jan 202267.2767.2767.2767.2763.21600
03 Jan 202266.8867.0366.1867.0062.963,900
31 Dec 202166.9566.9566.9566.9562.91-
30 Dec 202166.9566.9566.9566.9562.91600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...