Rio Tinto Group (RTPPF)
OTCMKTS
· Delayed Price · Currency is USD
57.54
-1.86 (-3.13%)
May 9, 2025, 4:00 PM EDT
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | - | 625 |
| May 9, 2025 | 59.56 | 59.56 | 57.54 | 57.54 | 57.54 | -3.13% | 724 |
| May 8, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - | - |
| May 7, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -0.06% | 2,157 |
| May 6, 2025 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - | - |
| May 5, 2025 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - | 3 |
| May 2, 2025 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - | 13 |
| May 1, 2025 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - | - |
| Apr 30, 2025 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - | - |
| Apr 29, 2025 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | -3.35% | 388 |
| Apr 28, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | 70 |
| Apr 25, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | 95 |
| Apr 24, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.34% | 1,416 |
| Apr 23, 2025 | 60.83 | 61.71 | 60.83 | 61.71 | 61.71 | 10.13% | 2,176 |
| Apr 22, 2025 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | - | 10 |
| Apr 21, 2025 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | - | - |
| Apr 17, 2025 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | - | 94 |
| Apr 16, 2025 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | -2.55% | 838 |
| Apr 15, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | 1 |
| Apr 14, 2025 | 57.49 | 57.50 | 57.49 | 57.50 | 57.50 | 6.01% | 633 |
| Apr 11, 2025 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | - | - |
| Apr 10, 2025 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | -1.06% | 435 |
| Apr 9, 2025 | 53.74 | 54.82 | 53.74 | 54.82 | 54.82 | 3.45% | 1,873 |
| Apr 8, 2025 | 53.20 | 53.20 | 52.99 | 52.99 | 52.99 | -1.51% | 2,104 |
| Apr 7, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 1.51% | 366 |
| Apr 4, 2025 | 53.44 | 53.44 | 53.00 | 53.00 | 53.00 | -8.62% | 1,171 |
| Apr 3, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 2 |
| Apr 2, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -6.53% | 431 |
| Apr 1, 2025 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | - | 22 |
| Mar 31, 2025 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | - | 62 |
| Mar 28, 2025 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | -0.71% | 500 |
| Mar 27, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 33 |
| Mar 26, 2025 | 61.60 | 62.50 | 61.60 | 62.50 | 62.50 | 2.46% | 859 |
| Mar 25, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Mar 24, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Mar 21, 2025 | 61.30 | 61.30 | 61.00 | 61.00 | 61.00 | -0.44% | 774 |
| Mar 20, 2025 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | - | 25 |
| Mar 19, 2025 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | -2.86% | 211 |
| Mar 18, 2025 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - | - |
| Mar 17, 2025 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | 5.95% | 1,670 |
| Mar 14, 2025 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | - | 8 |
| Mar 13, 2025 | 59.90 | 59.90 | 59.53 | 59.53 | 59.53 | -1.60% | 291 |
| Mar 12, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.02% | 190 |
| Mar 11, 2025 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | - | 2 |
| Mar 10, 2025 | 60.60 | 60.60 | 60.49 | 60.49 | 60.49 | -0.53% | 453 |
| Mar 7, 2025 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | - | 23 |
| Mar 6, 2025 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | - | 6 |
| Mar 5, 2025 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | 0.81% | 157 |
| Mar 4, 2025 | 60.32 | 60.32 | 60.32 | 60.32 | 58.17 | - | 1,640 |
| Mar 3, 2025 | 60.32 | 60.32 | 60.32 | 60.32 | 58.17 | - | 1 |