UK markets close in 3 hours 42 minutes

Rio Tinto Limited (RTNTF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
86.000.00 (0.00%)
At close: 12:25PM EST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 202386.0086.0086.0086.0086.00-
06 Feb 202386.1886.1886.0086.0086.00700
03 Feb 202389.1789.1789.1789.1789.176,900
02 Feb 202389.1789.1789.1789.1789.17400
01 Feb 202388.2888.2888.2888.2888.28200
31 Jan 202388.6388.6388.6388.6388.63300
30 Jan 202389.6189.6188.1488.1488.14500
27 Jan 202391.0791.0791.0791.0791.07200
26 Jan 202390.2090.2090.2090.2090.20-
25 Jan 202388.7790.2088.7790.2090.20600
24 Jan 202389.7189.9489.4289.4289.422,200
23 Jan 202390.0491.1489.2391.1491.142,100
20 Jan 202386.9688.7386.9688.7388.73500
19 Jan 202386.0986.0985.5485.5485.54400
18 Jan 202385.8885.8885.5785.5785.57800
17 Jan 202384.9184.9184.9184.9184.91-
13 Jan 202384.9184.9184.9184.9184.91-
12 Jan 202384.7384.9184.7384.9184.91800
11 Jan 202382.1082.1081.1181.1181.11700
10 Jan 202380.0480.0480.0480.0480.04200
09 Jan 202383.6683.6983.6683.6983.691,600
06 Jan 202380.4080.5080.4080.5080.50500
05 Jan 202380.4580.4580.3780.3780.37400
04 Jan 202377.9682.0077.9682.0082.00600
03 Jan 202379.2679.2679.2679.2679.26400
30 Dec 202280.4280.4376.7080.4380.431,100
29 Dec 202280.7880.7880.7880.7880.78-
28 Dec 202277.7680.7877.7680.7880.78300
27 Dec 202276.0176.1875.8675.8675.86300
23 Dec 202275.9075.9075.9075.9075.90300
22 Dec 202274.5475.2674.5475.2675.26300
21 Dec 202278.7978.7975.9675.9675.961,900
20 Dec 202273.5774.4473.5774.4474.44700
19 Dec 202278.6078.6075.6175.6175.61600
16 Dec 202277.8577.8577.8577.8577.85300
15 Dec 202277.4577.8575.8577.8577.85900
14 Dec 202279.0079.0077.7177.7177.711,400
13 Dec 202280.8980.8977.7780.6780.67600
12 Dec 202280.1480.1477.2977.2977.291,000
09 Dec 202277.9980.8677.9978.2578.25700
08 Dec 202277.8077.8076.6076.6076.60400
07 Dec 202276.3576.3576.3576.3576.351,100
06 Dec 202275.2976.2775.2976.2776.271,400
05 Dec 202280.2780.2780.2680.2680.262,300
02 Dec 202273.9875.9173.7073.7073.701,400
01 Dec 202279.3679.3679.3679.3679.36300
30 Nov 202275.0975.0975.0975.0975.09200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...