Mail

RTNTF - Rio Tinto Limited

Other OTC - Other OTC Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jun 2023	74.56	74.56	74.56	74.56	74.56	-
06 Jun 2023	74.56	74.56	74.56	74.56	74.56	200
05 Jun 2023	75.93	75.93	74.00	74.00	74.00	400
02 Jun 2023	72.47	72.47	72.47	72.47	72.47	200
01 Jun 2023	69.05	69.05	69.05	69.05	69.05	100
31 May 2023	70.34	70.34	70.34	70.34	70.34	100
30 May 2023	73.46	73.46	71.70	71.70	71.70	600
26 May 2023	68.61	68.61	68.61	68.61	68.61	-
25 May 2023	68.61	68.61	68.61	68.61	68.61	300
24 May 2023	70.37	70.37	70.37	70.37	70.37	200
23 May 2023	73.02	73.02	73.02	73.02	73.02	-
22 May 2023	72.58	73.02	72.58	73.02	73.02	300
19 May 2023	73.01	73.01	73.01	73.01	73.01	300
18 May 2023	73.53	73.53	73.53	73.53	73.53	200
17 May 2023	73.94	73.94	72.33	72.33	72.33	200
16 May 2023	73.48	73.48	73.48	73.48	73.48	-
15 May 2023	73.48	73.48	72.13	73.48	73.48	600
12 May 2023	70.79	70.79	70.79	70.79	70.79	100
11 May 2023	74.70	74.70	74.70	74.70	74.70	-
10 May 2023	74.70	74.70	74.70	74.70	74.70	3,200
09 May 2023	75.43	75.43	75.43	75.43	75.43	100
08 May 2023	74.68	74.68	74.68	74.68	74.68	-
05 May 2023	74.00	74.68	74.00	74.68	74.68	600
04 May 2023	74.00	74.00	74.00	74.00	74.00	-
03 May 2023	74.00	74.00	74.00	74.00	74.00	-
02 May 2023	74.00	74.00	74.00	74.00	74.00	100
01 May 2023	73.34	73.34	73.34	73.34	73.34	200
28 Apr 2023	75.66	75.66	75.66	75.66	75.66	-
27 Apr 2023	74.86	75.66	74.86	75.66	75.66	300
26 Apr 2023	75.97	75.97	75.97	75.97	75.97	-
25 Apr 2023	75.97	75.97	75.97	75.97	75.97	200
24 Apr 2023	76.16	76.16	76.16	76.16	76.16	900
21 Apr 2023	80.34	80.34	80.34	80.34	80.34	-
20 Apr 2023	80.34	80.34	80.34	80.34	80.34	200
19 Apr 2023	83.22	83.22	83.22	83.22	83.22	-
18 Apr 2023	83.22	83.22	83.22	83.22	83.22	-
17 Apr 2023	83.22	83.22	83.22	83.22	83.22	400
14 Apr 2023	79.14	79.14	79.14	79.14	79.14	200
13 Apr 2023	80.48	82.53	80.48	82.53	82.53	200
12 Apr 2023	79.26	81.00	79.26	79.74	79.74	1,900
11 Apr 2023	78.16	78.16	78.16	78.16	78.16	200
10 Apr 2023	78.53	78.53	78.53	78.53	78.53	-
06 Apr 2023	77.11	78.53	77.11	78.53	78.53	1,000
05 Apr 2023	78.20	78.20	78.20	78.20	78.20	-
04 Apr 2023	78.20	78.20	78.20	78.20	78.20	100
03 Apr 2023	75.46	75.46	75.46	75.46	75.46	-
31 Mar 2023	75.46	75.46	75.46	75.46	75.46	-
30 Mar 2023	75.46	75.46	75.46	75.46	75.46	-
29 Mar 2023	75.46	75.46	75.46	75.46	75.46	-
28 Mar 2023	75.43	75.46	75.43	75.46	75.46	200
27 Mar 2023	75.71	75.71	75.71	75.71	75.71	600
24 Mar 2023	76.03	76.03	76.03	76.03	76.03	-
23 Mar 2023	76.03	76.03	76.03	76.03	76.03	100
22 Mar 2023	76.92	76.92	76.92	76.92	76.92	-
21 Mar 2023	76.92	76.92	76.92	76.92	76.92	800
20 Mar 2023	74.54	74.54	74.54	74.54	74.54	-
17 Mar 2023	74.54	74.54	74.54	74.54	74.54	-
16 Mar 2023	76.00	76.00	74.54	74.54	74.54	700
15 Mar 2023	78.20	78.20	77.01	77.01	77.01	1,100
14 Mar 2023	78.60	80.60	77.73	80.60	80.60	2,500
13 Mar 2023	78.52	78.52	78.52	78.52	78.52	100
10 Mar 2023	76.93	78.59	76.93	78.59	78.59	300
09 Mar 2023	80.95	80.95	80.44	80.44	80.44	400
09 Mar 2023	3.075 Dividend
08 Mar 2023	81.57	81.57	81.57	81.57	78.50	200
07 Mar 2023	82.20	84.14	82.20	84.14	80.97	700
06 Mar 2023	83.98	83.98	83.98	83.98	80.81	100
03 Mar 2023	80.41	80.41	80.41	80.41	77.38	-
02 Mar 2023	80.41	80.41	80.41	80.41	77.38	8,300
01 Mar 2023	80.41	80.41	80.41	80.41	77.38	400
28 Feb 2023	78.76	78.76	78.76	78.76	75.79	300
27 Feb 2023	79.86	79.86	79.86	79.86	76.85	-
24 Feb 2023	79.86	79.86	79.86	79.86	76.85	100
23 Feb 2023	85.26	85.26	81.58	81.58	78.50	700
22 Feb 2023	85.01	85.01	85.01	85.01	81.81	3,600
21 Feb 2023	85.01	85.01	85.01	85.01	81.81	-
17 Feb 2023	85.01	85.01	85.01	85.01	81.81	-
16 Feb 2023	85.01	85.01	85.01	85.01	81.81	-
15 Feb 2023	84.50	85.01	84.22	85.01	81.81	500
14 Feb 2023	85.60	85.60	84.56	84.56	81.37	600
13 Feb 2023	86.25	86.25	86.25	86.25	83.00	-
10 Feb 2023	86.25	86.25	86.25	86.25	83.00	-
09 Feb 2023	86.33	86.42	86.25	86.25	83.00	800
08 Feb 2023	86.82	86.82	86.82	86.82	83.55	100
07 Feb 2023	86.00	86.00	86.00	86.00	82.76	-
06 Feb 2023	86.18	86.18	86.00	86.00	82.76	700
03 Feb 2023	89.17	89.17	89.17	89.17	85.81	6,900
02 Feb 2023	89.17	89.17	89.17	89.17	85.81	400
01 Feb 2023	88.28	88.28	88.28	88.28	84.95	200
31 Jan 2023	88.63	88.63	88.63	88.63	85.29	300
30 Jan 2023	89.61	89.61	88.14	88.14	84.82	500
27 Jan 2023	91.07	91.07	91.07	91.07	87.64	200
26 Jan 2023	90.20	90.20	90.20	90.20	86.80	-
25 Jan 2023	88.77	90.20	88.77	90.20	86.80	600
24 Jan 2023	89.71	89.94	89.42	89.42	86.05	2,200
23 Jan 2023	90.04	91.14	89.23	91.14	87.70	2,100
20 Jan 2023	86.96	88.73	86.96	88.73	85.39	500
19 Jan 2023	86.09	86.09	85.54	85.54	82.32	400
18 Jan 2023	85.88	85.88	85.57	85.57	82.34	800
17 Jan 2023	84.91	84.91	84.91	84.91	81.71	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...