Rio Tinto plc (RTPPF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

62.92

-0.18

(-0.29%)

At close: 10:06AM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jun 2022	63.28	63.28	62.92	62.92	62.92	1,400
24 Jun 2022	60.85	63.10	60.85	63.10	63.10	1,300
23 Jun 2022	62.20	62.20	59.82	59.82	59.82	2,300
22 Jun 2022	61.98	61.98	61.98	61.98	61.98	500
21 Jun 2022	64.02	66.03	64.02	66.03	66.03	1,000
17 Jun 2022	64.31	64.31	63.06	63.06	63.06	16,500
16 Jun 2022	66.35	67.66	66.35	66.51	66.51	1,200
15 Jun 2022	68.75	68.90	67.66	67.66	67.66	1,300
14 Jun 2022	66.40	66.40	66.40	66.40	66.40	800
13 Jun 2022	69.70	69.70	69.70	69.70	69.70	800
10 Jun 2022	70.56	70.56	70.56	70.56	70.56	500
09 Jun 2022	75.43	75.43	75.43	75.43	75.43	-
08 Jun 2022	75.43	75.43	75.43	75.43	75.43	-
07 Jun 2022	75.43	75.43	75.43	75.43	75.43	-
06 Jun 2022	75.43	75.43	75.43	75.43	75.43	500
03 Jun 2022	73.74	73.74	73.74	73.74	73.74	500
02 Jun 2022	73.74	73.74	73.74	73.74	73.74	700
01 Jun 2022	72.40	72.40	72.40	72.40	72.40	-
31 May 2022	72.40	72.40	72.40	72.40	72.40	400
27 May 2022	70.83	70.83	70.83	70.83	70.83	500
26 May 2022	70.57	70.57	70.06	70.06	70.06	1,400
25 May 2022	70.25	70.25	70.25	70.25	70.25	500
24 May 2022	68.51	68.74	68.51	68.74	68.74	900
23 May 2022	67.58	67.58	67.58	67.58	67.58	500
20 May 2022	67.71	67.71	67.58	67.58	67.58	600
19 May 2022	66.24	66.24	66.24	66.24	66.24	400
18 May 2022	65.97	66.77	65.38	66.75	66.75	1,800
17 May 2022	67.63	67.63	67.63	67.63	67.63	600
16 May 2022	65.21	65.69	64.47	65.69	65.69	1,300
13 May 2022	64.69	64.69	64.69	64.69	64.69	1,600
12 May 2022	62.75	62.75	62.75	62.75	62.75	600
11 May 2022	65.52	65.52	65.52	65.52	65.52	800
10 May 2022	64.43	64.43	63.57	63.65	63.65	2,200
09 May 2022	64.20	65.03	64.12	64.12	64.12	1,000
06 May 2022	67.00	67.00	67.00	67.00	67.00	700
05 May 2022	69.31	69.31	67.00	67.00	67.00	3,800
04 May 2022	69.95	69.95	69.95	69.95	69.95	400
03 May 2022	69.95	69.95	69.95	69.95	69.95	400
02 May 2022	70.59	70.59	69.59	69.59	69.59	1,000
29 Apr 2022	70.10	70.10	70.10	70.10	70.10	500
28 Apr 2022	68.66	68.66	68.66	68.66	68.66	1,400
27 Apr 2022	70.14	70.14	70.14	70.14	70.14	400
26 Apr 2022	70.14	70.14	70.14	70.14	70.14	400
25 Apr 2022	70.14	70.14	70.14	70.14	70.14	400
22 Apr 2022	72.46	72.46	72.46	72.46	72.46	500
21 Apr 2022	77.90	77.90	77.90	77.90	77.90	700
20 Apr 2022	77.90	77.90	75.30	77.90	77.90	1,300
19 Apr 2022	84.04	84.04	84.04	84.04	84.04	400
18 Apr 2022	84.04	84.04	84.04	84.04	84.04	700
14 Apr 2022	80.16	81.81	80.16	81.08	81.08	4,500
13 Apr 2022	80.52	81.36	80.52	80.86	80.86	3,700
12 Apr 2022	80.56	80.57	80.25	80.57	80.57	700
11 Apr 2022	79.20	79.31	79.20	79.31	79.31	43,000
08 Apr 2022	81.58	82.20	79.68	79.68	79.68	5,000
07 Apr 2022	82.05	82.05	79.82	79.82	79.82	1,400
06 Apr 2022	79.65	79.77	79.65	79.65	79.65	3,200
05 Apr 2022	81.08	81.08	81.08	81.08	81.08	300
04 Apr 2022	81.08	81.08	81.08	81.08	81.08	400
01 Apr 2022	81.34	81.34	81.34	81.34	81.34	300
31 Mar 2022	79.54	79.54	79.54	79.54	79.54	300
30 Mar 2022	78.96	80.15	78.96	80.15	80.15	600
29 Mar 2022	79.00	79.00	79.00	79.00	79.00	-
28 Mar 2022	79.00	79.00	79.00	79.00	79.00	500
25 Mar 2022	78.01	79.12	78.01	79.12	79.12	700
24 Mar 2022	76.38	76.38	76.38	76.38	76.38	300
23 Mar 2022	76.89	77.00	76.38	76.38	76.38	3,000
22 Mar 2022	77.00	77.60	77.00	77.60	77.60	4,700
21 Mar 2022	76.04	77.41	76.04	77.41	77.41	2,100
18 Mar 2022	75.26	75.26	75.24	75.24	75.24	800
17 Mar 2022	72.51	75.88	72.51	75.00	75.00	2,000
16 Mar 2022	72.56	72.56	72.25	72.25	72.25	800
15 Mar 2022	67.89	67.89	67.89	67.89	67.89	500
14 Mar 2022	69.61	72.15	68.38	72.15	72.15	1,200
11 Mar 2022	72.51	72.51	72.51	72.51	72.51	800
10 Mar 2022	76.99	76.99	76.99	76.99	76.99	600
10 Mar 2022	4.644 Dividend
09 Mar 2022	72.60	76.99	72.60	76.99	72.35	10,500
08 Mar 2022	77.88	77.88	77.88	77.88	73.18	700
07 Mar 2022	79.90	80.20	78.09	78.55	73.81	1,600
04 Mar 2022	80.23	80.23	80.08	80.08	75.25	300,700
03 Mar 2022	81.60	81.60	81.60	81.60	76.68	400
02 Mar 2022	78.19	78.19	78.19	78.19	73.47	-
01 Mar 2022	79.39	79.39	78.19	78.19	73.47	2,000
28 Feb 2022	77.09	77.09	77.09	77.09	72.44	600
25 Feb 2022	75.75	76.10	75.75	76.10	71.51	1,500
24 Feb 2022	74.15	74.15	74.15	74.15	69.68	600
23 Feb 2022	77.80	77.80	77.00	77.00	72.36	700
22 Feb 2022	76.42	76.42	76.42	76.42	71.81	400
18 Feb 2022	77.58	77.58	76.42	76.42	71.81	600
17 Feb 2022	77.15	77.15	76.66	76.66	72.04	1,400
16 Feb 2022	77.91	77.91	77.41	77.41	72.74	17,400
15 Feb 2022	77.39	77.39	77.39	77.39	72.72	300
14 Feb 2022	77.17	78.02	77.17	77.84	73.14	2,000
11 Feb 2022	78.65	78.65	78.52	78.52	73.78	900
10 Feb 2022	78.56	80.39	78.56	80.39	75.54	2,000
09 Feb 2022	76.51	77.76	76.51	77.76	73.07	1,100
08 Feb 2022	77.93	77.93	77.93	77.93	73.23	500
07 Feb 2022	73.57	73.57	73.57	73.57	69.13	15,600
04 Feb 2022	72.54	73.57	72.54	73.57	69.13	700
03 Feb 2022	73.50	73.50	73.50	73.50	69.07	500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,345.26+86.94(+1.20%)

FTSE 25019,384.27+65.32(+0.34%)

AIM909.27+5.78(+0.64%)

GBP/EUR1.1595+0.0010(+0.09%)

GBP/USD1.2225-0.0045(-0.36%)

BTC-GBP17,186.97-259.92(-1.49%)

Rio Tinto plc (RTPPF)

FTSE 100
7,345.26
+86.94(+1.20%)

FTSE 250
19,384.27
+65.32(+0.34%)

AIM
909.27
+5.78(+0.64%)

GBP/EUR
1.1595
+0.0010(+0.09%)

GBP/USD
1.2225
-0.0045(-0.36%)

BTC-GBP
17,186.97
-259.92(-1.49%)