Rio Tinto Group (RTNTF)
OTCMKTS
· Delayed Price · Currency is USD
74.00
-2.37 (-3.10%)
May 12, 2025, 10:44 AM EDT
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 76.90 | 76.92 | 74.00 | 74.01 | 74.01 | -3.09% | 1,247 |
| May 9, 2025 | 75.62 | 76.37 | 75.62 | 76.37 | 76.37 | -0.17% | 490 |
| May 8, 2025 | 76.49 | 76.50 | 76.49 | 76.50 | 76.50 | 4.71% | 387 |
| May 7, 2025 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | - | 50 |
| May 6, 2025 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | - | 6 |
| May 5, 2025 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | - | 2 |
| May 2, 2025 | 74.00 | 74.00 | 73.06 | 73.06 | 73.06 | -1.37% | 3,863 |
| May 1, 2025 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | -2.91% | 303 |
| Apr 30, 2025 | 76.27 | 76.30 | 76.27 | 76.30 | 76.30 | 4.65% | 3,300 |
| Apr 29, 2025 | 72.91 | 72.91 | 72.91 | 72.91 | 72.91 | 1.99% | 231 |
| Apr 28, 2025 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | 1.86% | 1,547 |
| Apr 25, 2025 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | - | 25 |
| Apr 24, 2025 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | - | 22 |
| Apr 23, 2025 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | - | 72 |
| Apr 22, 2025 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | -3.86% | 332 |
| Apr 21, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 89 |
| Apr 17, 2025 | 72.66 | 73.00 | 72.66 | 73.00 | 73.00 | 6.75% | 1,692 |
| Apr 16, 2025 | 67.62 | 68.39 | 67.62 | 68.39 | 68.39 | -1.22% | 9,766 |
| Apr 15, 2025 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | -3.84% | 512 |
| Apr 14, 2025 | 69.18 | 72.00 | 69.18 | 72.00 | 72.00 | 5.88% | 4,312 |
| Apr 11, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.07% | 1,248 |
| Apr 10, 2025 | 68.70 | 68.70 | 67.95 | 67.95 | 67.95 | 1.80% | 393 |
| Apr 9, 2025 | 61.54 | 68.85 | 60.79 | 66.75 | 66.75 | 4.46% | 4,719 |
| Apr 8, 2025 | 65.00 | 65.00 | 63.90 | 63.90 | 63.90 | -0.14% | 2,276 |
| Apr 7, 2025 | 66.85 | 67.65 | 63.99 | 63.99 | 63.99 | -5.73% | 1,749 |
| Apr 4, 2025 | 68.52 | 68.92 | 66.69 | 67.88 | 67.88 | -4.39% | 2,992 |
| Apr 3, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -5.17% | 190 |
| Apr 2, 2025 | 74.87 | 74.87 | 74.87 | 74.87 | 74.87 | -0.12% | 675 |
| Apr 1, 2025 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | - | - |
| Mar 31, 2025 | 74.00 | 74.96 | 74.00 | 74.96 | 74.96 | -1.52% | 710 |
| Mar 28, 2025 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | - | 796 |
| Mar 27, 2025 | 74.04 | 76.12 | 74.04 | 76.12 | 76.12 | 0.42% | 935 |
| Mar 26, 2025 | 78.24 | 78.24 | 75.80 | 75.80 | 75.80 | -2.60% | 539 |
| Mar 25, 2025 | 76.00 | 77.82 | 75.92 | 77.82 | 77.82 | 2.39% | 662 |
| Mar 24, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 2.08% | 160 |
| Mar 21, 2025 | 74.23 | 74.45 | 74.23 | 74.45 | 74.45 | -0.04% | 239 |
| Mar 20, 2025 | 76.00 | 76.00 | 74.47 | 74.48 | 74.48 | -0.23% | 378 |
| Mar 19, 2025 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - | 116 |
| Mar 18, 2025 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - | - |
| Mar 17, 2025 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - | 42 |
| Mar 14, 2025 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - | 116 |
| Mar 13, 2025 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - | 1 |
| Mar 12, 2025 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - | - |
| Mar 11, 2025 | 72.41 | 74.65 | 72.41 | 74.65 | 74.65 | 0.13% | 4,043 |
| Mar 10, 2025 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - | 65 |
| Mar 7, 2025 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - | 76 |
| Mar 6, 2025 | 74.55 | 74.55 | 74.55 | 74.55 | 72.37 | 7.62% | 176 |
| Mar 5, 2025 | 69.27 | 69.27 | 69.27 | 69.27 | 67.24 | - | 52 |
| Mar 4, 2025 | 69.27 | 69.27 | 69.27 | 69.27 | 67.24 | - | 223 |
| Mar 3, 2025 | 69.27 | 69.27 | 69.27 | 69.27 | 67.24 | - | 7 |