Rio Tinto Limited (RTNTF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 730 |
| 24 Apr 2024 | 84.65 | 84.65 | 84.65 | 84.65 | 84.65 | - |
| 23 Apr 2024 | 84.65 | 84.65 | 84.65 | 84.65 | 84.65 | - |
| 22 Apr 2024 | 84.65 | 84.65 | 84.65 | 84.65 | 84.65 | - |
| 19 Apr 2024 | 84.14 | 84.65 | 83.90 | 84.65 | 84.65 | 1,100 |
| 18 Apr 2024 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | 200 |
| 17 Apr 2024 | 82.03 | 82.03 | 82.03 | 82.03 | 82.03 | - |
| 16 Apr 2024 | 82.03 | 82.03 | 82.03 | 82.03 | 82.03 | 200 |
| 15 Apr 2024 | 84.07 | 84.07 | 84.07 | 84.07 | 84.07 | - |
| 12 Apr 2024 | 84.07 | 84.07 | 84.07 | 84.07 | 84.07 | 1,300 |
| 11 Apr 2024 | 84.09 | 84.09 | 82.86 | 82.86 | 82.86 | 1,500 |
| 10 Apr 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | - |
| 09 Apr 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | 900 |
| 08 Apr 2024 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | - |
| 05 Apr 2024 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | - |
| 04 Apr 2024 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | - |
| 03 Apr 2024 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | - |
| 02 Apr 2024 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | 200 |
| 01 Apr 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| 28 Mar 2024 | 81.86 | 81.86 | 80.89 | 81.50 | 81.50 | 1,100 |
| 27 Mar 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 100 |
| 26 Mar 2024 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | - |
| 25 Mar 2024 | 80.50 | 80.50 | 78.68 | 78.68 | 78.68 | 400 |
| 22 Mar 2024 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | - |
| 21 Mar 2024 | 81.90 | 81.90 | 78.55 | 78.55 | 78.55 | 300 |
| 20 Mar 2024 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | - |
| 19 Mar 2024 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | - |
| 18 Mar 2024 | 78.20 | 78.20 | 76.07 | 76.07 | 76.07 | 1,100 |
| 15 Mar 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | - |
| 14 Mar 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | - |
| 13 Mar 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | - |
| 12 Mar 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | 200 |
| 11 Mar 2024 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | 600 |
| 08 Mar 2024 | 81.25 | 81.25 | 78.00 | 78.00 | 78.00 | 500 |
| 07 Mar 2024 | 81.08 | 81.08 | 80.83 | 80.83 | 80.83 | 500 |
| 07 Mar 2024 | 3.685 Dividend | |||||
| 06 Mar 2024 | 82.21 | 82.21 | 82.21 | 82.21 | 78.53 | - |
| 05 Mar 2024 | 82.21 | 82.21 | 82.21 | 82.21 | 78.53 | 200 |
| 04 Mar 2024 | 81.77 | 81.77 | 81.77 | 81.77 | 78.10 | 800 |
| 01 Mar 2024 | 82.49 | 82.49 | 82.49 | 82.49 | 78.79 | 2,100 |
| 29 Feb 2024 | 81.43 | 81.43 | 81.43 | 81.43 | 77.78 | 200 |
| 28 Feb 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 76.54 | - |
| 27 Feb 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 76.54 | - |
| 26 Feb 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 76.54 | 600 |
| 23 Feb 2024 | 85.05 | 85.05 | 85.05 | 85.05 | 81.24 | - |
| 22 Feb 2024 | 85.05 | 85.05 | 85.05 | 85.05 | 81.24 | - |
| 21 Feb 2024 | 85.05 | 85.05 | 85.05 | 85.05 | 81.24 | - |
| 20 Feb 2024 | 85.05 | 85.05 | 85.05 | 85.05 | 81.24 | 100 |
| 16 Feb 2024 | 85.01 | 85.01 | 85.01 | 85.01 | 81.20 | 300 |
| 15 Feb 2024 | 84.60 | 84.90 | 81.87 | 81.87 | 78.20 | 600 |
| 14 Feb 2024 | 84.42 | 84.42 | 84.42 | 84.42 | 80.64 | 500 |
| 13 Feb 2024 | 83.07 | 83.07 | 83.07 | 83.07 | 79.35 | 100 |
| 12 Feb 2024 | 82.48 | 82.48 | 82.48 | 82.48 | 78.78 | - |
| 09 Feb 2024 | 82.48 | 82.48 | 82.48 | 82.48 | 78.78 | - |
| 08 Feb 2024 | 82.48 | 82.48 | 82.48 | 82.48 | 78.78 | 400 |
| 07 Feb 2024 | 83.17 | 83.17 | 83.17 | 83.17 | 79.44 | 100 |
| 06 Feb 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 82.29 | - |
| 05 Feb 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 82.29 | - |
| 02 Feb 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 82.29 | - |
| 01 Feb 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 82.29 | - |
| 31 Jan 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 82.29 | - |
| 30 Jan 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 82.29 | - |
| 29 Jan 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 82.29 | - |
| 26 Jan 2024 | 88.00 | 88.34 | 86.15 | 86.15 | 82.29 | 600 |
| 25 Jan 2024 | 87.75 | 89.20 | 87.75 | 89.20 | 85.20 | 600 |
| 24 Jan 2024 | 86.48 | 86.48 | 86.28 | 86.28 | 82.41 | 800 |
| 23 Jan 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 80.23 | - |
| 22 Jan 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 80.23 | 200 |
| 19 Jan 2024 | 84.66 | 84.66 | 84.66 | 84.66 | 80.87 | - |
| 18 Jan 2024 | 84.66 | 84.66 | 84.66 | 84.66 | 80.87 | - |
| 17 Jan 2024 | 84.66 | 84.66 | 84.66 | 84.66 | 80.87 | 400 |
| 16 Jan 2024 | 82.59 | 84.66 | 82.59 | 84.66 | 80.87 | 700 |
| 12 Jan 2024 | 86.55 | 86.55 | 86.55 | 86.55 | 82.67 | 200 |
| 11 Jan 2024 | 86.70 | 86.70 | 86.70 | 86.70 | 82.81 | - |
| 10 Jan 2024 | 86.70 | 86.70 | 86.70 | 86.70 | 82.81 | - |
| 09 Jan 2024 | 86.70 | 86.70 | 86.70 | 86.70 | 82.81 | 500 |
| 08 Jan 2024 | 89.50 | 89.50 | 87.15 | 88.38 | 84.42 | 2,600 |
| 05 Jan 2024 | 90.90 | 90.90 | 90.90 | 90.90 | 86.83 | - |
| 04 Jan 2024 | 90.90 | 90.90 | 90.90 | 90.90 | 86.83 | 100 |
| 03 Jan 2024 | 91.92 | 91.92 | 91.92 | 91.92 | 87.80 | 300 |
| 02 Jan 2024 | 93.36 | 93.36 | 91.92 | 91.92 | 87.80 | 700 |
| 29 Dec 2023 | 93.63 | 93.63 | 90.26 | 90.26 | 86.21 | 500 |
| 28 Dec 2023 | 94.30 | 94.30 | 94.10 | 94.10 | 89.88 | 400 |
| 27 Dec 2023 | 93.26 | 93.30 | 93.26 | 93.30 | 89.12 | 3,300 |
| 26 Dec 2023 | 90.15 | 90.15 | 90.15 | 90.15 | 86.11 | - |
| 22 Dec 2023 | 90.15 | 90.15 | 90.15 | 90.15 | 86.11 | 200 |
| 21 Dec 2023 | 88.71 | 88.71 | 88.71 | 88.71 | 84.73 | - |
| 20 Dec 2023 | 88.71 | 88.71 | 88.71 | 88.71 | 84.73 | - |
| 19 Dec 2023 | 89.13 | 89.13 | 88.70 | 88.71 | 84.73 | 700 |
| 18 Dec 2023 | 89.60 | 89.60 | 89.60 | 89.60 | 85.58 | 100 |
| 15 Dec 2023 | 88.05 | 88.05 | 88.05 | 88.05 | 84.10 | 200 |
| 14 Dec 2023 | 84.74 | 84.74 | 84.74 | 84.74 | 80.94 | - |
| 13 Dec 2023 | 84.05 | 85.00 | 84.05 | 84.74 | 80.94 | 600 |
| 12 Dec 2023 | 84.42 | 84.42 | 84.42 | 84.42 | 80.64 | - |
| 11 Dec 2023 | 84.42 | 84.42 | 84.42 | 84.42 | 80.64 | 600 |
| 08 Dec 2023 | 81.22 | 81.22 | 81.22 | 81.22 | 77.58 | - |
| 07 Dec 2023 | 81.22 | 81.22 | 81.22 | 81.22 | 77.58 | - |
| 06 Dec 2023 | 81.22 | 81.22 | 81.22 | 81.22 | 77.58 | 300 |
| 05 Dec 2023 | 81.25 | 81.25 | 81.25 | 81.25 | 77.61 | - |
| 04 Dec 2023 | 81.25 | 81.25 | 81.25 | 81.25 | 77.61 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.