Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202162.6062.6062.4362.4862.481,300
07 Dec 202163.4963.5963.4963.5963.591,500
06 Dec 202160.5861.9760.5861.2061.201,200
03 Dec 202161.4661.9460.5261.1761.174,100
02 Dec 202162.6563.1762.5162.5162.511,100
01 Dec 202162.1662.4161.5561.5561.552,200
30 Nov 202161.1361.7761.1361.7761.77900
29 Nov 202160.6660.6660.6660.6660.66400
26 Nov 202162.2762.2760.0060.6660.661,500
24 Nov 202163.8263.8262.8662.8662.861,700
23 Nov 202162.2062.4962.1762.4962.491,600
22 Nov 202160.8461.4960.6761.4961.492,100
19 Nov 202160.3360.4359.8760.4360.431,700
18 Nov 202159.2759.4858.6259.4859.4812,600
17 Nov 202159.7459.7459.7459.7459.74300
16 Nov 202159.9459.9459.7759.8559.852,200
15 Nov 202161.8061.8061.8061.8061.80-
12 Nov 202161.8061.8061.8061.8061.80-
11 Nov 202163.6563.6561.8061.8061.801,600
10 Nov 202159.8159.8159.1659.1659.161,900
09 Nov 202160.7060.7060.7060.7060.70300
08 Nov 202161.1861.1860.5960.5960.591,400
05 Nov 202162.3762.3762.3762.3762.37-
04 Nov 202162.3762.3762.3762.3762.37-
03 Nov 202160.9562.3760.2362.3762.37800
02 Nov 202161.0061.2760.4061.2761.271,900
01 Nov 202163.1363.1363.1363.1363.13700
29 Oct 202164.8664.8663.0763.0763.07800
28 Oct 202164.0064.0063.5063.7163.711,200
27 Oct 202164.0564.8963.2863.2863.281,800
26 Oct 202165.4765.4765.4765.4765.47300
25 Oct 202166.2666.2665.3465.3465.341,200
22 Oct 202164.3564.3564.3564.3564.35900
21 Oct 202165.0066.0065.0065.2765.27900
20 Oct 202168.4368.4368.4368.4368.43500
19 Oct 202168.9568.9568.9568.9568.95700
18 Oct 202169.3869.3869.3869.3869.38400
15 Oct 202170.3370.3369.3869.3869.38800
14 Oct 202170.4770.4870.4770.4870.48900
13 Oct 202168.0068.0068.0068.0068.00800
12 Oct 202169.8069.8069.4569.4569.45900
11 Oct 202170.4870.4869.9769.9869.982,000
08 Oct 202169.1069.1069.1069.1069.102,900
07 Oct 202168.4268.4266.6566.6566.6544,200
06 Oct 202164.2064.2064.2064.2064.20400
05 Oct 202164.4064.4064.2064.2064.20900
04 Oct 202165.9265.9265.9265.9265.92700
01 Oct 202165.1666.0665.1665.9265.921,800
30 Sept 202166.0066.4766.0066.4766.471,200
29 Sept 202165.4465.4465.4465.4465.44-
28 Sept 202165.4465.4465.4465.4465.44500
27 Sept 202166.5266.5266.5266.5266.52400
24 Sept 202166.7566.7566.7566.7566.75300
23 Sept 202168.0968.0966.6966.6966.693,700
22 Sept 202166.2766.6766.1166.1166.111,300
21 Sept 202164.3364.6864.1364.4064.403,100
20 Sept 202164.6064.6064.0264.0264.021,800
17 Sept 202169.0669.0666.3866.8066.801,200
16 Sept 202170.4070.4070.1170.1170.11500
15 Sept 202174.1974.1973.6973.6973.691,300
14 Sept 202171.9071.9071.9071.9071.90-
13 Sept 202171.9071.9071.9071.9071.90-
10 Sept 202171.9071.9071.9071.9071.902,400
09 Sept 202170.7371.9070.7371.9071.90500
08 Sept 202172.8872.8872.8872.8872.88600
07 Sept 202175.6575.6575.6575.6575.65600
03 Sept 202175.9575.9575.6575.6575.65700
02 Sept 202174.9574.9774.2474.2474.241,700
01 Sept 202173.9074.4573.9074.4574.459,900
31 Aug 202173.6974.7073.6974.7074.702,300
30 Aug 202176.1076.1076.1076.1076.101,100
27 Aug 202175.7575.7575.7575.7575.75-
26 Aug 202175.7575.7575.7575.7575.75500
25 Aug 202177.0077.0077.0077.0077.00400
24 Aug 202174.7674.7674.7674.7674.76300
23 Aug 202172.5172.5172.0572.0572.055,800
20 Aug 202170.9770.9770.9770.9770.971,500
19 Aug 202170.5870.5870.5870.5870.581,200
18 Aug 202177.6077.6077.6077.6077.60-
17 Aug 202177.6077.6077.6077.6077.60-
16 Aug 202176.2477.6076.2477.6077.60700
13 Aug 202178.1278.1278.1278.1278.12700
12 Aug 202180.9580.9580.9480.9480.94600
12 Aug 20215.604 Dividend
11 Aug 202185.5085.5885.5085.5879.981,700
10 Aug 202186.5586.5583.9486.1180.472,000
09 Aug 202185.0985.0985.0985.0979.52300
06 Aug 202184.1785.1184.1785.1179.54400
05 Aug 202185.0085.0084.9084.9079.34400
04 Aug 202188.3088.3088.3088.3082.521,000
03 Aug 202189.0689.0687.5087.5081.772,600
02 Aug 202186.8086.8086.8086.8081.12400
30 July 202187.1787.1786.8086.8081.12400
29 July 202188.8988.8988.8988.8983.07400
28 July 202184.8586.1084.8586.1080.4610,000
27 July 202183.1683.1683.1683.1677.71-
26 July 202183.1683.1683.1683.1677.71900
23 July 202181.7882.0081.7882.0076.63500
22 July 202181.6481.6481.6481.6476.29300
21 July 202180.2680.2680.2680.2675.00300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...