UK markets close in 5 hours 46 minutes

Rio Tinto Limited (RTNTF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
61.410.00 (0.00%)
At close: 02:50PM EDT
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
11 Jul 202265.0065.0063.7163.7160.24400
08 Jul 202266.1166.1165.0065.0061.467,900
07 Jul 202267.1467.1467.1467.1463.49500
06 Jul 202264.0064.0063.5063.5060.04600
05 Jul 202266.0466.0465.1165.1161.57600
01 Jul 202267.3869.9467.0369.9466.136,200
30 Jun 202274.5074.5074.5074.5070.44-
29 Jun 202275.8675.8674.5074.5070.441,200
28 Jun 202273.0276.6273.0276.6272.451,100
27 Jun 202272.8572.8572.3572.4568.516,600
24 Jun 202271.4971.4971.4971.4967.60-
23 Jun 202272.0472.0469.6971.4967.602,200
22 Jun 202270.8970.8970.8970.8967.03700
21 Jun 202270.4270.4270.4270.4266.59300
17 Jun 202272.3276.8472.3273.1469.161,700
16 Jun 202274.1577.9374.1577.9373.69800
15 Jun 202275.0175.0175.0175.0170.93-
14 Jun 202275.0175.0175.0175.0170.931,800
13 Jun 202279.1979.1975.6575.6571.53900
10 Jun 202284.9484.9484.9484.9480.32-
09 Jun 202284.5084.9484.5084.9480.32500
08 Jun 202284.4484.4484.4484.4479.84200
07 Jun 202284.3784.3784.0384.3779.78600
06 Jun 202283.8584.8383.8584.8380.21500
03 Jun 202284.3684.3682.6082.6078.102,200
02 Jun 202281.5481.5481.5481.5477.10-
01 Jun 202281.5481.5481.5481.5477.10-
31 May 202281.5481.5481.5481.5477.10600
27 May 202281.0782.4281.0782.4277.93800
26 May 202277.8777.8777.8777.8773.634,200
25 May 202278.9679.0075.0879.0074.701,600
24 May 202276.6976.6976.2476.2472.09500
23 May 202277.4678.7477.4678.7474.45600
20 May 202277.4677.7776.3576.3572.19600
19 May 202274.6175.1174.2575.1171.02500
18 May 202275.5377.2575.5377.2573.05700
17 May 202272.5872.5872.5872.5868.63-
16 May 202272.5872.5872.5872.5868.63200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...