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

67.58

+1.35

(+2.03%)

At close: 03:39PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2022	67.71	67.71	67.58	67.58	67.58	624
19 May 2022	66.24	66.24	66.24	66.24	66.24	400
18 May 2022	65.97	66.77	65.38	66.75	66.75	1,800
17 May 2022	67.63	67.63	67.63	67.63	67.63	600
16 May 2022	65.21	65.69	64.47	65.69	65.69	1,300
13 May 2022	64.69	64.69	64.69	64.69	64.69	1,600
12 May 2022	62.75	62.75	62.75	62.75	62.75	600
11 May 2022	65.52	65.52	65.52	65.52	65.52	800
10 May 2022	64.43	64.43	63.57	63.65	63.65	2,200
09 May 2022	64.20	65.03	64.12	64.12	64.12	1,000
06 May 2022	67.00	67.00	67.00	67.00	67.00	700
05 May 2022	69.31	69.31	67.00	67.00	67.00	3,800
04 May 2022	69.95	69.95	69.95	69.95	69.95	400
03 May 2022	69.95	69.95	69.95	69.95	69.95	400
02 May 2022	70.59	70.59	69.59	69.59	69.59	1,000
29 Apr 2022	70.10	70.10	70.10	70.10	70.10	500
28 Apr 2022	68.66	68.66	68.66	68.66	68.66	1,400
27 Apr 2022	70.14	70.14	70.14	70.14	70.14	400
26 Apr 2022	70.14	70.14	70.14	70.14	70.14	400
25 Apr 2022	70.14	70.14	70.14	70.14	70.14	400
22 Apr 2022	72.46	72.46	72.46	72.46	72.46	500
21 Apr 2022	77.90	77.90	77.90	77.90	77.90	700
20 Apr 2022	77.90	77.90	75.30	77.90	77.90	1,300
19 Apr 2022	84.04	84.04	84.04	84.04	84.04	400
18 Apr 2022	84.04	84.04	84.04	84.04	84.04	700
14 Apr 2022	80.16	81.81	80.16	81.08	81.08	4,500
13 Apr 2022	80.52	81.36	80.52	80.86	80.86	3,700
12 Apr 2022	80.56	80.57	80.25	80.57	80.57	700
11 Apr 2022	79.20	79.31	79.20	79.31	79.31	43,000
08 Apr 2022	81.58	82.20	79.68	79.68	79.68	5,000
07 Apr 2022	82.05	82.05	79.82	79.82	79.82	1,400
06 Apr 2022	79.65	79.77	79.65	79.65	79.65	3,200
05 Apr 2022	81.08	81.08	81.08	81.08	81.08	300
04 Apr 2022	81.08	81.08	81.08	81.08	81.08	400
01 Apr 2022	81.34	81.34	81.34	81.34	81.34	300
31 Mar 2022	79.54	79.54	79.54	79.54	79.54	300
30 Mar 2022	78.96	80.15	78.96	80.15	80.15	600
29 Mar 2022	79.00	79.00	79.00	79.00	79.00	-
28 Mar 2022	79.00	79.00	79.00	79.00	79.00	500
25 Mar 2022	78.01	79.12	78.01	79.12	79.12	700
24 Mar 2022	76.38	76.38	76.38	76.38	76.38	300
23 Mar 2022	76.89	77.00	76.38	76.38	76.38	3,000
22 Mar 2022	77.00	77.60	77.00	77.60	77.60	4,700
21 Mar 2022	76.04	77.41	76.04	77.41	77.41	2,100
18 Mar 2022	75.26	75.26	75.24	75.24	75.24	800
17 Mar 2022	72.51	75.88	72.51	75.00	75.00	2,000
16 Mar 2022	72.56	72.56	72.25	72.25	72.25	800
15 Mar 2022	67.89	67.89	67.89	67.89	67.89	500
14 Mar 2022	69.61	72.15	68.38	72.15	72.15	1,200
11 Mar 2022	72.51	72.51	72.51	72.51	72.51	800
10 Mar 2022	76.99	76.99	76.99	76.99	76.99	600
10 Mar 2022	4.644 Dividend
09 Mar 2022	72.60	76.99	72.60	76.99	72.35	10,500
08 Mar 2022	77.88	77.88	77.88	77.88	73.18	700
07 Mar 2022	79.90	80.20	78.09	78.55	73.81	1,600
04 Mar 2022	80.23	80.23	80.08	80.08	75.25	300,700
03 Mar 2022	81.60	81.60	81.60	81.60	76.68	400
02 Mar 2022	78.19	78.19	78.19	78.19	73.47	-
01 Mar 2022	79.39	79.39	78.19	78.19	73.47	2,000
28 Feb 2022	77.09	77.09	77.09	77.09	72.44	600
25 Feb 2022	75.75	76.10	75.75	76.10	71.51	1,500
24 Feb 2022	74.15	74.15	74.15	74.15	69.68	600
23 Feb 2022	77.80	77.80	77.00	77.00	72.36	700
22 Feb 2022	76.42	76.42	76.42	76.42	71.81	400
18 Feb 2022	77.58	77.58	76.42	76.42	71.81	600
17 Feb 2022	77.15	77.15	76.66	76.66	72.04	1,400
16 Feb 2022	77.91	77.91	77.41	77.41	72.74	17,400
15 Feb 2022	77.39	77.39	77.39	77.39	72.72	300
14 Feb 2022	77.17	78.02	77.17	77.84	73.14	2,000
11 Feb 2022	78.65	78.65	78.52	78.52	73.78	900
10 Feb 2022	78.56	80.39	78.56	80.39	75.54	2,000
09 Feb 2022	76.51	77.76	76.51	77.76	73.07	1,100
08 Feb 2022	77.93	77.93	77.93	77.93	73.23	500
07 Feb 2022	73.57	73.57	73.57	73.57	69.13	15,600
04 Feb 2022	72.54	73.57	72.54	73.57	69.13	700
03 Feb 2022	73.50	73.50	73.50	73.50	69.07	500
02 Feb 2022	73.93	73.93	73.00	73.65	69.21	2,500
01 Feb 2022	73.33	73.33	73.33	73.33	68.91	500
31 Jan 2022	71.00	71.03	70.13	71.03	66.75	2,200
28 Jan 2022	73.11	73.11	71.25	71.29	66.99	900
27 Jan 2022	75.57	75.98	74.93	74.93	70.41	1,400
26 Jan 2022	72.96	75.79	71.94	75.67	71.11	2,200
25 Jan 2022	72.57	72.57	71.65	72.25	67.89	1,200
24 Jan 2022	70.28	71.77	69.53	71.77	67.44	5,200
21 Jan 2022	73.43	74.55	73.38	73.38	68.95	1,800
20 Jan 2022	76.87	77.25	76.87	77.18	72.52	6,700
19 Jan 2022	76.79	76.79	76.79	76.79	72.16	400
18 Jan 2022	74.55	74.82	74.55	74.61	70.11	3,700
14 Jan 2022	75.00	75.14	74.65	75.14	70.61	4,200
13 Jan 2022	76.29	77.26	76.29	77.26	72.60	1,200
12 Jan 2022	75.00	75.12	75.00	75.12	70.59	1,300
11 Jan 2022	71.50	73.26	71.50	73.26	68.84	1,600
10 Jan 2022	71.00	71.95	71.00	71.95	67.61	4,000
07 Jan 2022	71.28	71.92	71.28	71.92	67.58	600
06 Jan 2022	69.52	69.52	69.00	69.27	65.09	18,500
05 Jan 2022	68.87	68.87	68.87	68.87	64.72	800
04 Jan 2022	67.27	67.27	67.27	67.27	63.21	600
03 Jan 2022	66.88	67.03	66.18	67.00	62.96	3,900
31 Dec 2021	66.95	66.95	66.95	66.95	62.91	-
30 Dec 2021	66.95	66.95	66.95	66.95	62.91	600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,391.00+87.70(+1.20%)

ASX 2007,145.60+81.10(+1.15%)

AUD/USD0.7037-0.0012(-0.17%)

OIL112.70+0.49(+0.44%)

GOLD1,845.10+3.90(+0.21%)

BTC-AUD41,671.31-1,497.45(-3.47%)

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

Rio Tinto Group (RTPPF)

ALL ORDS
7,391.00
+87.70(+1.20%)

ASX 200
7,145.60
+81.10(+1.15%)

AUD/USD
0.7037
-0.0012(-0.17%)

OIL
112.70
+0.49(+0.44%)

GOLD
1,845.10
+3.90(+0.21%)

BTC-AUD
41,671.31
-1,497.45(-3.47%)