Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Rio Tinto Group (RTNTF)

70.18
0.00
(0.00%)
As of April 23 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202572.7073.0072.7070.1870.181,450
Apr 22, 202570.1870.1870.1870.1870.18300
Apr 21, 202573.0073.0073.0073.0073.00-
Apr 17, 202572.6673.0072.6673.0073.001,700
Apr 16, 202567.6268.3967.6268.3968.399,800
Apr 15, 202569.2369.2369.2369.2369.23500
Apr 14, 202569.1872.0069.1872.0072.004,300
Apr 11, 202568.0068.0068.0068.0068.001,200
Apr 10, 202568.7068.7067.9567.9567.95400
Apr 9, 202561.5468.8560.7966.7566.754,700
Apr 8, 202565.0065.0063.9063.9063.902,300
Apr 7, 202566.8567.6563.9963.9963.991,700
Apr 4, 202568.5268.9266.6867.8867.883,000
Apr 3, 202571.0071.0071.0071.0071.00200
Apr 2, 202574.8774.8774.8774.8774.87700
Apr 1, 202574.9674.9674.9674.9674.96-
Mar 31, 202574.0074.9674.0074.9674.96700
Mar 28, 202576.1276.1276.1276.1276.12-
Mar 27, 202574.0476.1274.0476.1276.12900
Mar 26, 202578.2478.2475.8075.8075.80500
Mar 25, 202576.0077.8275.9277.8277.82700
Mar 24, 202576.0076.0076.0076.0076.00200
Mar 21, 202574.2274.4574.2274.4574.45200
Mar 20, 202576.0076.0074.4774.4874.48400
Mar 19, 202574.6574.6574.6574.6574.65-
Mar 18, 202574.6574.6574.6574.6574.65-
Mar 17, 202574.6574.6574.6574.6574.65-
Mar 14, 202574.6574.6574.6574.6574.65-
Mar 13, 202574.6574.6574.6574.6574.65-
Mar 12, 202574.6574.6574.6574.6574.65-
Mar 11, 202572.4174.6572.4174.6574.654,000
Mar 10, 202574.5574.5574.5574.5574.55-
Mar 7, 202574.5574.5574.5574.5574.55-
Mar 6, 202574.5574.5574.5574.5574.55200
Mar 5, 202569.2769.2769.2769.2769.27-
Mar 4, 202569.2769.2769.2769.2769.27-
Mar 3, 202569.2769.2769.2769.2769.27-
Feb 28, 202569.2769.2769.2769.2769.271,800
Feb 27, 202572.7572.7572.7572.7572.751,200
Feb 26, 202574.7174.7174.7174.7174.71-
Feb 25, 202574.7174.7174.7174.7174.71-
Feb 24, 202574.7174.7174.7174.7174.71200
Feb 21, 202576.8876.8876.8876.8876.88400
Feb 20, 202575.3075.3075.3075.3075.30300
Feb 19, 202577.0177.0177.0177.0177.01-
Feb 18, 202578.2279.0077.0177.0177.013,700
Feb 14, 202578.4478.4478.4478.4478.44300
Feb 13, 202575.0075.0075.0075.0075.00-
Feb 12, 202575.0075.0075.0075.0075.00-
Feb 11, 202575.0075.0075.0075.0075.00400
Feb 10, 202576.0076.0076.0076.0076.00-
Feb 7, 202575.8676.0075.8676.0076.00500
Feb 6, 202575.5075.5075.5075.5075.50-
Feb 5, 202575.5075.5075.5075.5075.50-
Feb 4, 202575.5075.5075.5075.5075.50-
Feb 3, 202575.5075.5075.5075.5075.50-
Jan 31, 202574.5075.5074.5075.5075.50500
Jan 30, 202571.5071.5071.5071.5071.50300
Jan 29, 202575.2075.2075.2075.2075.20-
Jan 28, 202575.2075.2075.2075.2075.20-
Jan 27, 202575.2075.2075.2075.2075.20300
Jan 24, 202576.3076.3075.2075.2075.20300
Jan 23, 202574.8374.8474.8374.8474.84800
Jan 22, 202576.7276.7276.7276.7276.72600
Jan 21, 202575.0077.2175.0077.2077.20700
Jan 17, 202573.0073.0073.0073.0073.00100
Jan 16, 202574.9574.9574.9574.9574.95300
Jan 15, 202574.9574.9574.9574.9574.95200
Jan 14, 202571.6771.6771.0071.0071.003,400
Jan 13, 202571.5675.7371.5675.7375.731,000
Jan 10, 202574.5774.5774.5774.5774.57500
Jan 8, 202572.6272.6272.6272.6272.62-
Jan 7, 202573.2673.2672.6272.6272.62400
Jan 6, 202574.0974.0973.0073.0073.002,000
Jan 3, 202571.4771.4771.4771.4771.47300
Jan 2, 202571.1571.1571.1571.1571.15-
Dec 31, 202471.1571.1571.1571.1571.15-
Dec 30, 202473.9473.9471.1571.1571.15800
Dec 27, 202474.9174.9174.9174.9174.91-
Dec 26, 202470.9474.9170.9474.9174.91400
Dec 24, 202472.3472.3472.3472.3472.34-
Dec 23, 202470.1772.3470.1772.3472.34300
Dec 20, 202471.1073.9571.1073.9573.951,200
Dec 19, 202472.1772.7772.1772.7272.72900
Dec 18, 202475.0075.0073.4973.4973.49300
Dec 17, 202475.0075.0075.0075.0075.00500
Dec 16, 202475.5676.0975.5676.0976.091,300
Dec 13, 202477.0077.0075.8175.9575.95700
Dec 12, 202476.7176.7176.7176.7176.71200
Dec 11, 202478.9278.9277.8777.8777.872,200
Dec 10, 202479.0079.0077.9777.9777.971,000
Dec 9, 202475.9375.9375.9375.9375.93600
Dec 6, 202475.7675.7675.7675.7675.76400
Dec 5, 202476.1277.5876.1277.5877.58700
Dec 4, 202475.9475.9475.7575.7575.75800
Dec 3, 202477.5077.5076.4576.4576.45300
Dec 2, 202476.2977.0076.2977.0077.00900
Nov 29, 202475.1875.1875.1875.1875.18-
Nov 27, 202476.3476.3475.1875.1875.18500
Nov 26, 202474.6374.6374.6374.6374.631,300
Nov 25, 202474.4474.4474.4474.4474.44300
Nov 22, 202473.7073.7073.7073.7073.70-
Nov 21, 202474.3574.3573.7073.7073.70600
Nov 20, 202474.7874.7874.7874.7874.78200
Nov 19, 202477.0077.0377.0077.0377.032,100
Nov 18, 202476.9476.9476.9476.9476.94400
Nov 15, 202475.8575.8574.7974.7974.79600
Nov 14, 202472.4272.5072.4272.5072.50300
Nov 13, 202472.2072.2072.2072.2072.20300
Nov 12, 202476.2076.2076.2076.2076.20200
Nov 11, 202476.8576.8576.1076.1076.10400
Nov 8, 202475.8575.8575.8575.8575.85-
Nov 7, 202475.8575.8575.8575.8575.85-
Nov 6, 202475.8575.8575.8575.8575.852,200
Nov 5, 202477.4077.4077.4077.4077.40-
Nov 4, 202477.4077.4077.4077.4077.40500
Nov 1, 202477.0077.0077.0077.0077.00-
Oct 31, 202477.0077.0077.0077.0077.00-
Oct 30, 202477.0077.0077.0077.0077.00-
Oct 29, 202477.0077.0077.0077.0077.00-
Oct 28, 202477.0077.0077.0077.0077.00-
Oct 25, 202477.6577.6577.0077.0077.00400
Oct 24, 202476.3276.3276.3276.3276.32200
Oct 23, 202480.0080.0080.0080.0080.00200
Oct 22, 202481.1581.1581.1581.1581.15-
Oct 21, 202481.1581.1581.1581.1581.15-
Oct 18, 202481.1581.1581.1581.1581.15100
Oct 17, 202477.6577.6577.6577.6577.65300
Oct 16, 202483.6483.6483.6483.6483.64600
Oct 15, 202480.5580.5579.8479.8479.841,000
Oct 14, 202484.0684.0683.5083.5083.50400
Oct 11, 202482.8082.8079.3979.3979.39300
Oct 10, 202483.0083.0082.4282.9882.981,000
Oct 9, 202482.2082.2082.2082.2082.20100
Oct 8, 202485.8585.8585.8585.8585.85-
Oct 7, 202484.9085.8584.9085.8585.85400
Oct 4, 202490.1690.1690.1690.1690.16-
Oct 3, 202490.1690.1690.1690.1690.16-
Oct 2, 202490.1690.1690.1690.1690.16-
Oct 1, 202490.1690.1690.1690.1690.16100
Sep 30, 202490.1690.1690.1690.1690.161,200
Sep 27, 202490.4890.4890.1690.1690.16500
Sep 26, 202484.4584.4584.4584.4584.45-
Sep 25, 202484.4584.4584.4584.4584.45300
Sep 24, 202479.2979.2979.2979.2979.29-
Sep 23, 202478.2379.2978.2379.2979.29400
Sep 20, 202473.6473.6473.6473.6473.64-
Sep 19, 202473.6473.6473.6473.6473.64-
Sep 18, 202473.6473.6473.6473.6473.64-
Sep 17, 202473.6473.6473.6473.6473.6410,000
Sep 16, 202473.6473.6473.6473.6473.64-
Sep 13, 202473.6473.6473.6473.6473.649,200
Sep 12, 202472.8672.8672.8672.8672.86-
Sep 11, 202472.8672.8672.8672.8672.86-
Sep 10, 202472.8572.8672.8572.8672.86400
Sep 9, 202472.4072.4072.4072.4072.40200
Sep 6, 202472.4072.4072.4072.4072.401,500
Sep 5, 202473.7573.7570.3971.3571.353,000
Sep 4, 202473.6573.6573.6573.6573.65-
Sep 3, 202473.6573.6573.6573.6573.653,600
Aug 30, 202475.6075.6075.6075.6075.60200
Aug 29, 202477.5277.5276.4676.5376.53600
Aug 28, 202474.5074.5074.5074.5074.50-
Aug 27, 202477.9477.9473.7574.5074.502,300
Aug 26, 202473.9573.9573.9573.9573.95100
Aug 23, 202473.1874.1573.1874.1574.153,700
Aug 22, 202476.8376.8376.8376.8376.831,600
Aug 21, 202472.9875.2272.9875.2275.22300
Aug 20, 202472.9672.9671.9871.9871.981,300
Aug 19, 202470.8670.8670.8670.8670.86200
Aug 16, 202474.3674.3670.8670.8670.86500
Aug 15, 2024 2.545 Dividend
Aug 15, 202478.3178.3178.3178.3178.31-
Aug 14, 202478.3178.3178.3178.3175.76-
Aug 13, 202478.3178.3178.3178.3175.76-
Aug 12, 202478.3178.3178.3178.3175.76300
Aug 9, 202474.9174.9174.9174.9172.48-
Aug 8, 202474.9174.9174.9174.9172.48-
Aug 7, 202474.9174.9174.9174.9172.48-
Aug 6, 202474.9174.9174.9174.9172.48-
Aug 5, 202478.0378.0374.9174.9172.48400
Aug 2, 202473.9573.9573.9573.9571.55300
Aug 1, 202476.4776.4776.4776.4773.982,000
Jul 31, 202478.0078.0078.0078.0075.47-
Jul 30, 202478.0078.0078.0078.0075.47-
Jul 29, 202477.3078.0077.3078.0075.47300
Jul 26, 202474.3077.9574.3075.1872.74700
Jul 25, 202472.0972.0972.0972.0969.75200
Jul 24, 202475.4076.6674.5074.5072.08900
Jul 23, 202472.9172.9172.9172.9170.54200
Jul 22, 202477.0077.0077.0077.0074.50-
Jul 19, 202477.0077.0077.0077.0074.50-
Jul 18, 202477.0077.0077.0077.0074.50300
Jul 17, 202477.0077.0077.0077.0074.50300
Jul 16, 202481.1981.1979.1079.1076.53500
Jul 15, 202479.7979.7979.7979.7977.20300
Jul 12, 202482.0082.0082.0082.0079.34-
Jul 11, 202482.0082.0082.0082.0079.34200
Jul 10, 202481.4581.4581.4581.4578.80-
Jul 9, 202481.4581.4581.4581.4578.80-
Jul 8, 202481.4581.4581.4581.4578.80-
Jul 5, 202481.4581.4581.4581.4578.80300
Jul 3, 202479.2579.2579.2579.2576.67-
Jul 2, 202478.6579.2578.6579.2576.67800
Jul 1, 202478.8378.8378.8378.8376.27-
Jun 28, 202478.8378.8378.8378.8376.27200
Jun 27, 202479.3579.3579.3579.3576.77-
Jun 26, 202479.3579.3579.3579.3576.77-
Jun 25, 202479.3579.3579.3579.3576.77-
Jun 24, 202480.1280.1279.3579.3576.77400
Jun 21, 202478.9578.9578.9578.9576.38-
Jun 20, 202478.9578.9578.9578.9576.38100
Jun 18, 202480.7480.7480.7480.7478.12-
Jun 17, 202480.7480.7480.7480.7478.12-
Jun 14, 202480.7480.7480.7480.7478.12200
Jun 13, 202479.4479.4479.4479.4476.86-
Jun 12, 202479.4479.4479.4479.4476.86200
Jun 11, 202480.5082.5080.1582.5079.82800
Jun 10, 202486.1686.1686.1686.1683.36-
Jun 7, 202486.1686.1686.1686.1683.36-
Jun 6, 202486.1686.1686.1686.1683.36-
Jun 5, 202486.1686.1686.1686.1683.36-
Jun 4, 202486.1686.1686.1686.1683.36400
Jun 3, 202487.1987.1987.1987.1984.36400
May 31, 202486.7386.7386.7386.7383.911,100
May 30, 202486.5286.5286.5286.5283.71200
May 29, 202487.7987.7987.7987.7984.942,100
May 28, 202489.0089.5389.0089.5386.62700
May 24, 202486.1586.1585.6985.6982.912,300
May 23, 202487.5287.5287.5287.5284.68200
May 22, 202489.6589.6589.6589.6586.74-
May 21, 202489.6589.6589.6589.6586.74-
May 20, 202489.6589.6589.6589.6586.74-
May 17, 202489.6589.6589.6589.6586.741,100
May 16, 202486.2087.5286.2087.5284.681,500
May 15, 202486.1686.1686.1686.1683.36-
May 14, 202486.1686.1686.1686.1683.36-
May 13, 202486.1686.1686.1686.1683.36-
May 10, 202486.1686.1686.1686.1683.361,000
May 9, 202486.1686.1686.1686.1683.36-
May 8, 202486.1686.1686.1686.1683.36-
May 7, 202486.1686.1686.1686.1683.36-
May 6, 202486.1686.1686.1686.1683.36-
May 3, 202486.1686.1686.1686.1683.36-
May 2, 202486.1686.1686.1686.1683.36100
May 1, 202486.9986.9986.9986.9984.16-
Apr 30, 202486.9986.9986.9986.9984.16-
Apr 29, 202486.9986.9986.9986.9984.16200
Apr 26, 202483.0083.0083.0083.0080.30-
Apr 25, 202483.0083.0083.0083.0080.30700
Apr 24, 202484.6584.6584.6584.6581.90-

Related Tickers

BHPLF BHP Group Limited
25.15
0.00%
 
GLCNF Glencore plc
3.5200
-1.68%
 
FVJ.BE Fortescue Metals Group Ltd
8.63
+0.12%
 
ERMAY ERAMET S.A.
5.54
+4.14%
 
RTPPF Rio Tinto Group
61.71
0.00%
 
GMBXF Grupo México, S.A.B. de C.V.
5.21
-1.70%
 
CPPMF Coppernico Metals Inc
0.1100
+1.29%
 
NEXA Nexa Resources S.A.
6.10
+0.49%
 
LITSF Lithos Group Ltd.
0.0162
-12.90%
 
CVW.V CVW CleanTech Inc.
0.8600
-2.27%