UK markets close in 2 hours 17 minutes

Rio Tinto Limited (RTNTF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
69.87+1.38 (+2.02%)
At close: 01:23PM EST
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202273.6373.6369.8769.8769.87600
28 Nov 202271.1471.1468.4968.4968.49800
25 Nov 202272.6872.6869.9869.9869.98900
23 Nov 202269.1272.2369.1269.2069.20500
22 Nov 202269.6971.9269.6971.9271.92700
21 Nov 202270.0470.0466.6466.6466.64600
18 Nov 202271.4171.4170.1170.1170.114,900
17 Nov 202271.5971.5971.5971.5971.59200
16 Nov 202271.0071.0070.9870.9870.98600
15 Nov 202270.5771.6070.5770.8070.803,200
14 Nov 202272.3772.3768.8968.8968.89500
11 Nov 202267.1067.1067.1067.1067.10300
10 Nov 202264.3464.3464.3464.3464.341,000
09 Nov 202262.5162.5162.5062.5062.50300
08 Nov 202261.3461.3460.5260.5260.52700
07 Nov 202261.3061.3061.3061.3061.30300
04 Nov 202259.1959.1959.1959.1959.19300
03 Nov 202255.3657.6355.3657.4557.451,000
02 Nov 202257.5757.5757.5757.5757.57-
01 Nov 202259.5659.5657.5757.5757.571,300
31 Oct 202257.1357.1355.0555.0555.05900
28 Oct 202255.9558.7455.4455.4455.441,600
27 Oct 202258.7658.7758.0158.7758.77800
26 Oct 202258.2158.2158.2158.2158.21200
25 Oct 202259.3059.3058.6558.6558.65500
24 Oct 202259.6959.6959.6959.6959.691,100
21 Oct 202258.5659.9358.5659.9359.93900
20 Oct 202260.0060.0060.0060.0060.00-
19 Oct 202260.0060.0060.0060.0060.00300
18 Oct 202260.0060.0060.0060.0060.00600
17 Oct 202260.6860.6860.0060.5160.511,400
14 Oct 202262.2062.2060.4760.4760.47700
13 Oct 202257.7960.2557.7960.2560.25500
12 Oct 202260.2861.2160.2861.2161.21500
11 Oct 202260.0463.2260.0462.4262.42700
10 Oct 202262.4562.4562.4562.4562.45500
07 Oct 202260.4660.4660.4660.4660.46900
06 Oct 202263.1363.1363.1363.1363.13200
05 Oct 202261.4161.4161.4161.4161.41-
04 Oct 202261.4161.4161.4161.4161.41300
03 Oct 202262.8562.8559.7459.9359.93800
30 Sept 202260.4961.9660.4961.9661.96500
29 Sept 202257.6159.8457.6159.8459.84600
28 Sept 202257.0657.0656.3156.3156.31400
27 Sept 202256.8456.8456.8456.8456.84-
26 Sept 202258.8258.8255.3656.8456.847,500
23 Sept 202261.8861.8859.4859.4859.482,200
22 Sept 202260.8260.8260.8260.8260.82200
21 Sept 202260.9860.9860.8360.8360.831,200
20 Sept 202262.0062.0062.0062.0062.00200
19 Sept 202263.0463.0561.5061.5061.501,200
16 Sept 202260.9861.4860.9861.4861.48400
15 Sept 202264.9564.9562.5662.5662.561,200
14 Sept 202266.0766.0765.3265.3265.32900
13 Sept 202265.0065.0065.0065.0065.00-
12 Sept 202265.6965.6965.0065.0065.003,400
09 Sept 202263.7063.7063.7063.7063.70300
08 Sept 202260.6861.2860.6861.2861.28400
07 Sept 202261.7561.7560.3560.3560.352,600
06 Sept 202262.6562.6562.6562.6562.65700
02 Sept 202261.1061.1061.1061.1061.10100
01 Sept 202265.1365.1361.9061.9061.90700
31 Aug 202265.6065.6065.6065.6065.60200
30 Aug 202266.1066.1066.1066.1066.10300
29 Aug 202268.0968.0966.3066.3066.30900
26 Aug 202268.2568.2568.2568.2568.25400
25 Aug 202269.0669.0669.0669.0669.063,200
24 Aug 202266.3666.3666.3666.3666.36-
23 Aug 202266.3666.3666.3666.3666.36-
22 Aug 202268.6668.6666.3666.3666.368,000
19 Aug 202266.8366.8366.8366.8366.83900
18 Aug 202269.0669.0669.0669.0669.06100
17 Aug 202269.0669.0669.0669.0669.06-
16 Aug 202269.0669.0669.0669.0669.06300
15 Aug 202266.7066.7066.7066.7066.70900
12 Aug 202269.1269.1266.1467.9267.92900
11 Aug 202269.1569.1569.1569.1569.15200
11 Aug 20223.882 Dividend
10 Aug 202271.3271.3271.3271.3267.44-
09 Aug 202270.4671.3270.4671.3267.448,500
08 Aug 202268.2668.2668.2668.2664.54-
05 Aug 202268.2668.2668.2668.2664.54100
04 Aug 202266.1966.1966.1966.1962.59700
03 Aug 202266.9967.4366.6867.2563.592,200
02 Aug 202269.6769.6769.6769.6765.88900
01 Aug 202270.6370.6370.6370.6366.79400
29 Jul 202268.5068.7568.0568.5264.798,300
28 Jul 202267.1267.1267.1267.1263.47400
27 Jul 202266.4966.9966.4966.8463.201,100
26 Jul 202266.4966.4966.4966.4962.87-
25 Jul 202268.9868.9866.4966.4962.873,500
22 Jul 202266.9966.9966.9966.9963.34-
21 Jul 202266.9966.9966.9966.9963.34200
20 Jul 202266.1168.9266.1168.9265.17900
19 Jul 202267.5468.2967.5468.2964.57300
18 Jul 202266.3667.1666.3667.1563.49700
15 Jul 202262.5162.5162.5162.5159.11400
14 Jul 202262.6362.6362.6362.6359.22300
13 Jul 202263.1763.1763.1763.1759.73400
12 Jul 202263.1763.1763.1763.1759.73400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...