News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Rio Tinto Group (RTPPF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

62.48

-1.11

(-1.75%)

At close: 02:40PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2021	62.60	62.60	62.43	62.48	62.48	1,300
07 Dec 2021	63.49	63.59	63.49	63.59	63.59	1,500
06 Dec 2021	60.58	61.97	60.58	61.20	61.20	1,200
03 Dec 2021	61.46	61.94	60.52	61.17	61.17	4,100
02 Dec 2021	62.65	63.17	62.51	62.51	62.51	1,100
01 Dec 2021	62.16	62.41	61.55	61.55	61.55	2,200
30 Nov 2021	61.13	61.77	61.13	61.77	61.77	900
29 Nov 2021	60.66	60.66	60.66	60.66	60.66	400
26 Nov 2021	62.27	62.27	60.00	60.66	60.66	1,500
24 Nov 2021	63.82	63.82	62.86	62.86	62.86	1,700
23 Nov 2021	62.20	62.49	62.17	62.49	62.49	1,600
22 Nov 2021	60.84	61.49	60.67	61.49	61.49	2,100
19 Nov 2021	60.33	60.43	59.87	60.43	60.43	1,700
18 Nov 2021	59.27	59.48	58.62	59.48	59.48	12,600
17 Nov 2021	59.74	59.74	59.74	59.74	59.74	300
16 Nov 2021	59.94	59.94	59.77	59.85	59.85	2,200
15 Nov 2021	61.80	61.80	61.80	61.80	61.80	-
12 Nov 2021	61.80	61.80	61.80	61.80	61.80	-
11 Nov 2021	63.65	63.65	61.80	61.80	61.80	1,600
10 Nov 2021	59.81	59.81	59.16	59.16	59.16	1,900
09 Nov 2021	60.70	60.70	60.70	60.70	60.70	300
08 Nov 2021	61.18	61.18	60.59	60.59	60.59	1,400
05 Nov 2021	62.37	62.37	62.37	62.37	62.37	-
04 Nov 2021	62.37	62.37	62.37	62.37	62.37	-
03 Nov 2021	60.95	62.37	60.23	62.37	62.37	800
02 Nov 2021	61.00	61.27	60.40	61.27	61.27	1,900
01 Nov 2021	63.13	63.13	63.13	63.13	63.13	700
29 Oct 2021	64.86	64.86	63.07	63.07	63.07	800
28 Oct 2021	64.00	64.00	63.50	63.71	63.71	1,200
27 Oct 2021	64.05	64.89	63.28	63.28	63.28	1,800
26 Oct 2021	65.47	65.47	65.47	65.47	65.47	300
25 Oct 2021	66.26	66.26	65.34	65.34	65.34	1,200
22 Oct 2021	64.35	64.35	64.35	64.35	64.35	900
21 Oct 2021	65.00	66.00	65.00	65.27	65.27	900
20 Oct 2021	68.43	68.43	68.43	68.43	68.43	500
19 Oct 2021	68.95	68.95	68.95	68.95	68.95	700
18 Oct 2021	69.38	69.38	69.38	69.38	69.38	400
15 Oct 2021	70.33	70.33	69.38	69.38	69.38	800
14 Oct 2021	70.47	70.48	70.47	70.48	70.48	900
13 Oct 2021	68.00	68.00	68.00	68.00	68.00	800
12 Oct 2021	69.80	69.80	69.45	69.45	69.45	900
11 Oct 2021	70.48	70.48	69.97	69.98	69.98	2,000
08 Oct 2021	69.10	69.10	69.10	69.10	69.10	2,900
07 Oct 2021	68.42	68.42	66.65	66.65	66.65	44,200
06 Oct 2021	64.20	64.20	64.20	64.20	64.20	400
05 Oct 2021	64.40	64.40	64.20	64.20	64.20	900
04 Oct 2021	65.92	65.92	65.92	65.92	65.92	700
01 Oct 2021	65.16	66.06	65.16	65.92	65.92	1,800
30 Sept 2021	66.00	66.47	66.00	66.47	66.47	1,200
29 Sept 2021	65.44	65.44	65.44	65.44	65.44	-
28 Sept 2021	65.44	65.44	65.44	65.44	65.44	500
27 Sept 2021	66.52	66.52	66.52	66.52	66.52	400
24 Sept 2021	66.75	66.75	66.75	66.75	66.75	300
23 Sept 2021	68.09	68.09	66.69	66.69	66.69	3,700
22 Sept 2021	66.27	66.67	66.11	66.11	66.11	1,300
21 Sept 2021	64.33	64.68	64.13	64.40	64.40	3,100
20 Sept 2021	64.60	64.60	64.02	64.02	64.02	1,800
17 Sept 2021	69.06	69.06	66.38	66.80	66.80	1,200
16 Sept 2021	70.40	70.40	70.11	70.11	70.11	500
15 Sept 2021	74.19	74.19	73.69	73.69	73.69	1,300
14 Sept 2021	71.90	71.90	71.90	71.90	71.90	-
13 Sept 2021	71.90	71.90	71.90	71.90	71.90	-
10 Sept 2021	71.90	71.90	71.90	71.90	71.90	2,400
09 Sept 2021	70.73	71.90	70.73	71.90	71.90	500
08 Sept 2021	72.88	72.88	72.88	72.88	72.88	600
07 Sept 2021	75.65	75.65	75.65	75.65	75.65	600
03 Sept 2021	75.95	75.95	75.65	75.65	75.65	700
02 Sept 2021	74.95	74.97	74.24	74.24	74.24	1,700
01 Sept 2021	73.90	74.45	73.90	74.45	74.45	9,900
31 Aug 2021	73.69	74.70	73.69	74.70	74.70	2,300
30 Aug 2021	76.10	76.10	76.10	76.10	76.10	1,100
27 Aug 2021	75.75	75.75	75.75	75.75	75.75	-
26 Aug 2021	75.75	75.75	75.75	75.75	75.75	500
25 Aug 2021	77.00	77.00	77.00	77.00	77.00	400
24 Aug 2021	74.76	74.76	74.76	74.76	74.76	300
23 Aug 2021	72.51	72.51	72.05	72.05	72.05	5,800
20 Aug 2021	70.97	70.97	70.97	70.97	70.97	1,500
19 Aug 2021	70.58	70.58	70.58	70.58	70.58	1,200
18 Aug 2021	77.60	77.60	77.60	77.60	77.60	-
17 Aug 2021	77.60	77.60	77.60	77.60	77.60	-
16 Aug 2021	76.24	77.60	76.24	77.60	77.60	700
13 Aug 2021	78.12	78.12	78.12	78.12	78.12	700
12 Aug 2021	80.95	80.95	80.94	80.94	80.94	600
12 Aug 2021	5.604 Dividend
11 Aug 2021	85.50	85.58	85.50	85.58	79.98	1,700
10 Aug 2021	86.55	86.55	83.94	86.11	80.47	2,000
09 Aug 2021	85.09	85.09	85.09	85.09	79.52	300
06 Aug 2021	84.17	85.11	84.17	85.11	79.54	400
05 Aug 2021	85.00	85.00	84.90	84.90	79.34	400
04 Aug 2021	88.30	88.30	88.30	88.30	82.52	1,000
03 Aug 2021	89.06	89.06	87.50	87.50	81.77	2,600
02 Aug 2021	86.80	86.80	86.80	86.80	81.12	400
30 July 2021	87.17	87.17	86.80	86.80	81.12	400
29 July 2021	88.89	88.89	88.89	88.89	83.07	400
28 July 2021	84.85	86.10	84.85	86.10	80.46	10,000
27 July 2021	83.16	83.16	83.16	83.16	77.71	-
26 July 2021	83.16	83.16	83.16	83.16	77.71	900
23 July 2021	81.78	82.00	81.78	82.00	76.63	500
22 July 2021	81.64	81.64	81.64	81.64	76.29	300
21 July 2021	80.26	80.26	80.26	80.26	75.00	300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,689.40-17.80(-0.23%)

AUD/USD0.7164-0.0004(-0.06%)

ASX 2007,384.50-20.90(-0.28%)

OIL72.14-0.22(-0.30%)

GOLD1,783.20-2.30(-0.13%)

BTC-AUD68,715.50-1,878.04(-2.66%)

News that makes you smarter and richer... For free.

Rio Tinto Group (RTPPF)

ALL ORDS
7,689.40
-17.80(-0.23%)

AUD/USD
0.7164
-0.0004(-0.06%)

ASX 200
7,384.50
-20.90(-0.28%)

OIL
72.14
-0.22(-0.30%)

GOLD
1,783.20
-2.30(-0.13%)

BTC-AUD
68,715.50
-1,878.04(-2.66%)