UK markets close in 4 hours 38 minutes

Rio Tinto plc (RTPPF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
69.38+1.38 (+2.02%)
At close: 1:05PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 202170.3370.3369.3869.3869.38800
14 Oct 202170.4770.4870.4770.4870.48900
13 Oct 202168.0068.0068.0068.0068.00800
12 Oct 202169.8069.8069.4569.4569.45900
11 Oct 202170.4870.4869.9769.9869.982,000
08 Oct 202169.1069.1069.1069.1069.102,900
07 Oct 202168.4268.4266.6566.6566.6544,200
06 Oct 202164.2064.2064.2064.2064.20400
05 Oct 202164.4064.4064.2064.2064.20900
04 Oct 202165.9265.9265.9265.9265.92700
01 Oct 202165.1666.0665.1665.9265.921,800
30 Sept 202166.0066.4766.0066.4766.471,200
29 Sept 202165.4465.4465.4465.4465.44-
28 Sept 202165.4465.4465.4465.4465.44500
27 Sept 202166.5266.5266.5266.5266.52400
24 Sept 202166.7566.7566.7566.7566.75300
23 Sept 202168.0968.0966.6966.6966.693,700
22 Sept 202166.2766.6766.1166.1166.111,300
21 Sept 202164.3364.6864.1364.4064.403,100
20 Sept 202164.6064.6064.0264.0264.021,800
17 Sept 202169.0669.0666.3866.8066.801,200
16 Sept 202170.4070.4070.1170.1170.11500
15 Sept 202174.1974.1973.6973.6973.691,300
14 Sept 202171.9071.9071.9071.9071.90-
13 Sept 202171.9071.9071.9071.9071.90-
10 Sept 202171.9071.9071.9071.9071.902,400
09 Sept 202170.7371.9070.7371.9071.90500
08 Sept 202172.8872.8872.8872.8872.88600
07 Sept 202175.6575.6575.6575.6575.65600
03 Sept 202175.9575.9575.6575.6575.65700
02 Sept 202174.9574.9774.2474.2474.241,700
01 Sept 202173.9074.4573.9074.4574.459,900
31 Aug 202173.6974.7073.6974.7074.702,300
30 Aug 202176.1076.1076.1076.1076.101,100
27 Aug 202175.7575.7575.7575.7575.75-
26 Aug 202175.7575.7575.7575.7575.75500
25 Aug 202177.0077.0077.0077.0077.00400
24 Aug 202174.7674.7674.7674.7674.76300
23 Aug 202172.5172.5172.0572.0572.055,800
20 Aug 202170.9770.9770.9770.9770.971,500
19 Aug 202170.5870.5870.5870.5870.581,200
18 Aug 202177.6077.6077.6077.6077.60-
17 Aug 202177.6077.6077.6077.6077.60-
16 Aug 202176.2477.6076.2477.6077.60700
13 Aug 202178.1278.1278.1278.1278.12700
12 Aug 202180.9580.9580.9480.9480.94600
12 Aug 20215.604 Dividend
11 Aug 202185.5085.5885.5085.5879.981,700
10 Aug 202186.5586.5583.9486.1180.472,000
09 Aug 202185.0985.0985.0985.0979.52300
06 Aug 202184.1785.1184.1785.1179.54400
05 Aug 202185.0085.0084.9084.9079.34400
04 Aug 202188.3088.3088.3088.3082.521,000
03 Aug 202189.0689.0687.5087.5081.772,600
02 Aug 202186.8086.8086.8086.8081.12400
30 Jul 202187.1787.1786.8086.8081.12400
29 Jul 202188.8988.8988.8988.8983.07400
28 Jul 202184.8586.1084.8586.1080.4610,000
27 Jul 202183.1683.1683.1683.1677.71-
26 Jul 202183.1683.1683.1683.1677.71900
23 Jul 202181.7882.0081.7882.0076.63500
22 Jul 202181.6481.6481.6481.6476.29300
21 Jul 202180.2680.2680.2680.2675.00300
20 Jul 202178.0580.2678.0580.2675.00800
19 Jul 202179.3579.3579.3579.3574.15400
16 Jul 202181.9581.9581.9581.9576.58500
15 Jul 202184.6684.6684.6684.6679.12200
14 Jul 202184.6684.6684.6684.6679.12300
13 Jul 202184.6684.6684.6684.6679.12600
12 Jul 202184.8284.9984.8284.9979.42700
09 Jul 202184.0085.0184.0084.5979.053,900
08 Jul 202183.2483.2483.2483.2477.79-
07 Jul 202183.2483.2483.2483.2477.79300
06 Jul 202181.0081.0081.0081.0075.70400
02 Jul 202181.9082.6681.9082.2076.821,500
01 Jul 202181.8281.8281.8281.8276.46400
30 Jun 202183.6483.6483.6483.6478.16300
29 Jun 202183.3583.3583.3583.3577.89300
28 Jun 202184.8985.0982.8084.3578.83800
25 Jun 202184.4184.4184.4184.4178.88600
24 Jun 202185.0285.0284.5384.5378.99600
23 Jun 202183.8183.8182.2182.2176.834,000
22 Jun 202181.2981.2981.2981.2975.97700
21 Jun 202180.6880.6880.6880.6875.40300
18 Jun 202180.0080.0080.0080.0074.76300
17 Jun 202182.0882.0881.1781.1775.855,500
16 Jun 202184.5184.7184.5184.7179.16900
15 Jun 202184.7784.7784.7784.7779.22500
14 Jun 202186.6286.6286.6286.6280.95300
11 Jun 202187.0587.1587.0587.1581.44500
10 Jun 202186.4586.6786.2886.2880.634,100
09 Jun 202186.7187.1486.7187.1481.431,000
08 Jun 202187.6188.4687.6188.4682.67800
07 Jun 202188.2088.2088.2088.2082.42101,000
04 Jun 202186.5386.5386.5386.5380.86-
03 Jun 202187.9787.9786.5386.5380.86500
02 Jun 202189.4989.4989.4989.4983.63300
01 Jun 202189.9089.9089.9089.9084.011,300
28 May 202188.5988.5988.5988.5982.79-
27 May 202188.5988.5988.5988.5982.791,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...