Rio Tinto Group (RTNTF)
OTCMKTS
· Delayed Price · Currency is USD
129.22
+2.72 (2.15%)
Apr 27, 2026, 4:00 PM EST
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 129.22 | 129.22 | 129.22 | 129.22 | 129.22 | 2.15% | 170 |
| Apr 20, 2026 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | -0.78% | 209 |
| Apr 17, 2026 | 127.00 | 127.50 | 127.00 | 127.50 | 127.50 | 3.24% | 497 |
| Apr 16, 2026 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | 1.55% | 434 |
| Apr 13, 2026 | 118.21 | 122.00 | 118.21 | 121.62 | 121.62 | 0.10% | 694 |
| Apr 8, 2026 | 117.06 | 121.50 | 117.06 | 121.50 | 121.50 | 11.20% | 2,707 |
| Apr 7, 2026 | 109.26 | 109.26 | 109.26 | 109.26 | 109.26 | -0.60% | 104 |
| Apr 6, 2026 | 113.00 | 113.00 | 109.77 | 109.92 | 109.92 | -3.07% | 1,309 |
| Apr 2, 2026 | 104.32 | 113.39 | 104.32 | 113.39 | 113.39 | 1.72% | 555 |
| Apr 1, 2026 | 111.48 | 111.48 | 111.48 | 111.48 | 111.48 | -0.95% | 283 |
| Mar 31, 2026 | 109.52 | 112.55 | 109.52 | 112.55 | 112.55 | 13.15% | 707 |
| Mar 27, 2026 | 99.47 | 99.47 | 99.47 | 99.47 | 99.47 | -4.84% | 192 |
| Mar 24, 2026 | 103.67 | 104.52 | 103.67 | 104.52 | 104.52 | 7.26% | 586 |
| Mar 20, 2026 | 97.45 | 97.45 | 97.45 | 97.45 | 97.45 | -5.54% | 791 |
| Mar 19, 2026 | 100.57 | 103.16 | 100.57 | 103.16 | 103.16 | -8.33% | 498 |
| Mar 17, 2026 | 105.65 | 112.53 | 105.65 | 112.53 | 112.53 | 3.69% | 335 |
| Mar 16, 2026 | 108.53 | 108.53 | 108.53 | 108.53 | 108.53 | -0.92% | 1,291 |
| Mar 13, 2026 | 109.54 | 109.54 | 109.54 | 109.54 | 109.53 | 5.82% | 1,051 |
| Mar 9, 2026 | 110.00 | 110.00 | 103.20 | 103.51 | 103.51 | -4.29% | 1,407 |
| Mar 5, 2026 | 112.34 | 112.34 | 108.15 | 108.15 | 108.15 | -8.27% | 1,660 |
| Mar 4, 2026 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | - | 2,106 |
| Mar 2, 2026 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | 4.43% | 5,516 |
| Feb 26, 2026 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | -4.23% | 784 |
| Feb 25, 2026 | 117.89 | 117.89 | 117.89 | 117.89 | 117.89 | 1.42% | 285 |
| Feb 23, 2026 | 116.24 | 116.24 | 116.24 | 116.24 | 116.24 | - | 680 |
| Feb 19, 2026 | 116.24 | 116.24 | 116.24 | 116.24 | 116.23 | 2.65% | 204 |
| Feb 18, 2026 | 113.23 | 113.23 | 113.23 | 113.23 | 113.23 | -0.66% | 326 |
| Feb 17, 2026 | 113.99 | 113.99 | 113.99 | 113.99 | 113.99 | -0.25% | 1,347 |
| Feb 12, 2026 | 114.37 | 114.37 | 114.27 | 114.27 | 114.27 | -3.23% | 260 |
| Feb 11, 2026 | 118.09 | 118.09 | 118.09 | 118.09 | 118.09 | 0.74% | 320 |
| Feb 9, 2026 | 109.15 | 117.22 | 109.15 | 117.22 | 117.22 | 3.09% | 821 |
| Feb 6, 2026 | 113.71 | 113.71 | 113.71 | 113.71 | 113.71 | 2.39% | 156 |
| Feb 5, 2026 | 114.98 | 114.98 | 111.06 | 111.06 | 111.06 | -3.43% | 762 |
| Feb 4, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 7.48% | 4,045 |
| Feb 2, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.57% | 1,275 |
| Jan 30, 2026 | 109.00 | 109.00 | 106.86 | 107.61 | 107.61 | -1.28% | 698 |
| Jan 29, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.76% | 362 |
| Jan 28, 2026 | 112.86 | 112.86 | 108.18 | 108.18 | 108.18 | 5.42% | 2,570 |
| Jan 26, 2026 | 109.01 | 109.01 | 102.62 | 102.62 | 102.62 | -2.26% | 1,535 |
| Jan 23, 2026 | 106.88 | 106.88 | 104.99 | 104.99 | 104.99 | -0.42% | 594 |
| Jan 21, 2026 | 105.43 | 105.43 | 105.43 | 105.43 | 105.43 | 5.43% | 568 |
| Jan 16, 2026 | 101.65 | 101.65 | 100.00 | 100.00 | 100.00 | 0.78% | 731 |
| Jan 14, 2026 | 99.23 | 99.23 | 99.23 | 99.23 | 99.23 | 0.38% | 468 |
| Jan 13, 2026 | 99.03 | 99.03 | 98.85 | 98.85 | 98.85 | 2.49% | 607 |
| Jan 12, 2026 | 95.44 | 96.45 | 95.44 | 96.45 | 96.45 | -0.30% | 532 |
| Jan 9, 2026 | 97.90 | 97.90 | 96.74 | 96.74 | 96.74 | -5.04% | 931 |
| Jan 8, 2026 | 101.87 | 101.87 | 101.87 | 101.87 | 101.87 | 0.99% | 12,354 |
| Jan 7, 2026 | 100.87 | 100.87 | 100.87 | 100.87 | 100.87 | 0.35% | 427 |
| Jan 6, 2026 | 100.53 | 100.53 | 100.53 | 100.53 | 100.53 | 2.58% | 826 |
| Jan 5, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 1.34% | 338 |
| Jan 2, 2026 | 96.17 | 96.70 | 94.93 | 96.70 | 96.70 | -2.22% | 668 |
| Dec 30, 2025 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | -1.96% | 888 |
| Dec 26, 2025 | 100.88 | 100.88 | 100.88 | 100.88 | 100.88 | 6.54% | 385 |
| Dec 22, 2025 | 94.69 | 94.69 | 94.69 | 94.69 | 94.69 | -1.39% | 263 |
| Dec 19, 2025 | 92.88 | 96.02 | 92.88 | 96.02 | 96.02 | -0.28% | 1,609 |
| Dec 12, 2025 | 96.29 | 96.29 | 96.29 | 96.29 | 96.29 | 6.29% | 194 |
| Dec 8, 2025 | 91.75 | 91.75 | 90.59 | 90.59 | 90.59 | -1.26% | 1,265 |
| Dec 5, 2025 | 91.00 | 91.75 | 91.00 | 91.75 | 91.75 | 1.46% | 789 |
| Dec 4, 2025 | 90.43 | 90.43 | 90.43 | 90.43 | 90.43 | 2.47% | 191 |
| Dec 3, 2025 | 88.00 | 88.25 | 88.00 | 88.25 | 88.25 | 1.96% | 457 |
| Dec 2, 2025 | 86.55 | 86.55 | 86.55 | 86.55 | 86.55 | 3.04% | 125 |
| Nov 21, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -1.18% | 542 |
| Nov 20, 2025 | 83.70 | 85.00 | 83.70 | 85.00 | 85.00 | -0.76% | 701 |
| Nov 19, 2025 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | 2.27% | 361 |
| Nov 18, 2025 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | -3.74% | 3,544 |
| Nov 14, 2025 | 86.82 | 87.00 | 86.82 | 87.00 | 87.00 | 0.61% | 2,969 |
| Nov 13, 2025 | 84.99 | 86.48 | 84.99 | 86.48 | 86.48 | 4.91% | 310 |
| Nov 10, 2025 | 82.43 | 82.43 | 82.43 | 82.43 | 82.43 | 0.49% | 309 |
| Nov 7, 2025 | 82.03 | 82.03 | 82.03 | 82.03 | 82.03 | -2.39% | 111 |
| Nov 6, 2025 | 85.00 | 85.00 | 84.04 | 84.04 | 84.04 | 2.18% | 504 |
| Nov 5, 2025 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | 1.06% | 1,059 |
| Nov 4, 2025 | 81.39 | 81.39 | 81.39 | 81.39 | 81.39 | -3.39% | 405 |
| Nov 3, 2025 | 84.76 | 84.76 | 84.25 | 84.25 | 84.25 | -1.13% | 882 |
| Oct 31, 2025 | 85.21 | 85.21 | 85.21 | 85.21 | 85.21 | 0.25% | 673 |