UK markets close in 1 hour 6 minutes

Rio Tinto Limited (RTNTF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
74.580.00 (0.00%)
As of 03:34PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 May 202274.5874.5874.5874.5874.583,822
12 May 202275.1375.1375.1375.1375.13-
11 May 202271.7575.1371.7575.1375.13500
10 May 202275.3775.3775.3775.3775.37-
09 May 202275.0075.3775.0075.3775.37900
06 May 202277.4677.4675.4975.4975.49900
05 May 202278.2278.2276.9576.9576.951,000
04 May 202277.9477.9477.9477.9477.94-
03 May 202277.9477.9477.9477.9477.941,000
02 May 202276.8381.4776.8381.4781.47400
29 Apr 202276.5876.5876.5876.5876.58-
28 Apr 202276.5876.5876.5876.5876.58200
27 Apr 202281.0081.0077.6877.6877.68400
26 Apr 202278.6178.6177.7277.7277.723,300
25 Apr 202278.2878.5478.2878.5478.546,000
22 Apr 202282.6485.1582.6485.1285.121,000
21 Apr 202287.2287.2286.7886.7886.78800
20 Apr 202290.7890.7890.7890.7890.78-
19 Apr 202290.7990.7989.5090.7890.781,100
18 Apr 202291.4591.4591.4591.4591.45600
14 Apr 202294.2594.2588.7893.1493.141,600
13 Apr 202292.4992.4990.9190.9190.91400
12 Apr 202290.0090.0186.8290.0190.01700
11 Apr 202288.0088.0085.7485.7485.741,000
08 Apr 202287.2687.2687.2687.2687.26-
07 Apr 202287.2687.2687.2687.2687.26-
06 Apr 202287.9487.9487.2687.2687.26400
05 Apr 202288.7788.7788.7788.7788.77-
04 Apr 202288.7788.7788.7788.7788.77200
01 Apr 202284.3084.3084.3084.3084.30-
31 Mar 202284.3084.3084.3084.3084.30600
30 Mar 202284.3084.3084.3084.3084.30-
29 Mar 202287.8087.8084.3084.3084.30300
28 Mar 202285.8985.8985.8985.8985.89-
25 Mar 202285.8985.8985.8985.8985.89300
24 Mar 202286.1286.1285.8985.8985.896,200
23 Mar 202282.4582.4582.4582.4582.45100
22 Mar 202282.4582.4582.4582.4582.45100
21 Mar 202282.4582.4582.4582.4582.45100
18 Mar 202283.4483.4483.4483.4483.44700
17 Mar 202282.3483.4482.3483.4483.44600
16 Mar 202277.0077.0077.0077.0077.00-
15 Mar 202276.0077.0076.0077.0077.001,500
14 Mar 202280.2380.9879.9279.9479.945,900
11 Mar 202283.1983.1983.1983.1983.1910,000
10 Mar 202283.3883.3883.1983.1983.19900
09 Mar 202287.5787.8787.3287.3287.321,000
08 Mar 202289.0089.0089.0089.0089.001,400
07 Mar 202292.0092.0090.1990.1990.19600
04 Mar 202292.0092.0092.0092.0092.00500
03 Mar 202292.0094.0092.0094.0094.001,100
02 Mar 202291.4591.4587.0787.0787.0716,500
01 Mar 202286.3586.3586.3586.3586.35200
28 Feb 202286.2186.2186.2186.2186.21400
25 Feb 202284.7585.9884.0085.9885.9810,200
24 Feb 202283.5383.5382.0382.0382.031,200
23 Feb 202287.6588.0587.1087.6587.6542,200
22 Feb 202287.7787.7787.7787.7787.77200
18 Feb 202287.7787.7787.7787.7787.77-
17 Feb 202287.7787.7787.7787.7787.77500
16 Feb 202287.5087.5087.5087.5087.50100
15 Feb 202287.5087.5087.5087.5087.50-
14 Feb 202287.5087.5087.5087.5087.50-
11 Feb 202287.5087.5087.5087.5087.50300
10 Feb 202282.2587.4182.2587.4187.41300
09 Feb 202280.4385.5080.4385.5085.50400
08 Feb 202286.0586.0586.0586.0586.05500
07 Feb 202278.6278.6278.6278.6278.62-
04 Feb 202278.6278.6278.6278.6278.62-
03 Feb 202282.6082.6078.6278.6278.62300
02 Feb 202277.7577.7577.7577.7577.75-
01 Feb 202277.7577.7577.7577.7577.75-
31 Jan 202277.7577.7577.7577.7577.75-
28 Jan 202280.9680.9677.7577.7577.751,200
27 Jan 202276.5976.5976.5976.5976.591,300
26 Jan 202277.4080.3677.2780.3680.36600
25 Jan 202278.0778.8178.0778.8178.81300
24 Jan 202277.6077.6074.9874.9874.981,500
21 Jan 202280.6180.6180.6180.6180.61200
20 Jan 202278.2078.2078.2078.2078.20-
19 Jan 202278.2078.2078.2078.2078.20600
18 Jan 202276.0680.8276.0677.0177.012,200
14 Jan 202282.4382.4381.4682.3582.35400
13 Jan 202284.0784.0780.6384.0584.05900
12 Jan 202280.1980.1979.2579.2579.25800
11 Jan 202276.8476.8776.8476.8776.87400
10 Jan 202277.0577.0576.6576.6576.654,700
07 Jan 202274.4174.4174.4174.4174.41-
06 Jan 202274.4174.4174.4174.4174.41-
05 Jan 202273.1975.2373.1974.4174.411,000
04 Jan 202274.8474.8474.7574.7574.752,200
03 Jan 202271.1571.1571.1571.1571.15-
31 Dec 202171.1571.1571.1571.1571.15-
30 Dec 202171.1571.1571.1571.1571.15-
29 Dec 202171.1571.1571.1571.1571.15-
28 Dec 202171.1571.1571.1571.1571.15200
27 Dec 202171.7072.0070.1072.0072.00600
23 Dec 202172.6272.6269.9069.9069.90700
22 Dec 202171.7271.7271.7271.7271.72400
21 Dec 202170.0471.5670.0471.5671.56400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...