Rio Tinto Group (RTPPF)
OTCMKTS
· Delayed Price · Currency is USD
92.00
-0.00 (-0.00%)
At close: Mar 5, 2026
Rio Tinto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -2.69% | 940 |
| Mar 3, 2026 | 94.54 | 94.54 | 94.54 | 94.54 | 92.00 | -1.84% | 244 |
| Mar 2, 2026 | 96.32 | 96.32 | 96.32 | 96.32 | 93.73 | -0.01% | 363 |
| Feb 27, 2026 | 97.06 | 97.13 | 96.33 | 96.33 | 93.74 | -4.91% | 1,420 |
| Feb 25, 2026 | 99.31 | 101.30 | 99.17 | 101.30 | 98.58 | 3.37% | 953 |
| Feb 24, 2026 | 95.29 | 98.00 | 95.29 | 98.00 | 95.37 | 2.23% | 2,007 |
| Feb 23, 2026 | 96.95 | 96.95 | 95.86 | 95.86 | 93.28 | -1.18% | 769 |
| Feb 20, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 94.39 | 2.61% | 575 |
| Feb 19, 2026 | 95.02 | 95.02 | 94.11 | 94.53 | 91.99 | -4.55% | 3,261 |
| Feb 18, 2026 | 99.62 | 99.79 | 98.32 | 99.04 | 96.38 | 3.65% | 1,146 |
| Feb 17, 2026 | 96.00 | 96.00 | 94.74 | 95.56 | 92.99 | -2.42% | 871 |
| Feb 13, 2026 | 97.00 | 97.92 | 96.91 | 97.92 | 95.29 | 0.95% | 3,702 |
| Feb 12, 2026 | 100.00 | 100.00 | 97.00 | 97.00 | 94.39 | 0.11% | 2,089 |
| Feb 11, 2026 | 99.40 | 99.40 | 96.89 | 96.89 | 94.29 | 1.32% | 771 |
| Feb 10, 2026 | 97.41 | 97.41 | 95.47 | 95.63 | 93.06 | -1.54% | 883 |
| Feb 9, 2026 | 95.05 | 97.13 | 94.36 | 97.13 | 94.52 | 6.05% | 3,372 |
| Feb 6, 2026 | 91.59 | 91.59 | 91.59 | 91.59 | 89.13 | -0.40% | 629 |
| Feb 5, 2026 | 91.93 | 91.96 | 91.93 | 91.96 | 89.49 | -1.71% | 1,721 |
| Feb 4, 2026 | 95.70 | 95.70 | 93.56 | 93.56 | 91.05 | -2.34% | 361 |
| Feb 3, 2026 | 94.00 | 95.80 | 94.00 | 95.80 | 93.23 | 2.85% | 2,340 |
| Feb 2, 2026 | 93.25 | 93.25 | 93.15 | 93.15 | 90.64 | 3.11% | 998 |
| Jan 30, 2026 | 93.80 | 93.81 | 90.34 | 90.34 | 87.91 | -2.77% | 1,715 |
| Jan 29, 2026 | 95.52 | 96.28 | 92.91 | 92.91 | 90.41 | 1.85% | 2,945 |
| Jan 27, 2026 | 91.73 | 92.00 | 91.23 | 91.23 | 88.77 | 1.80% | 4,154 |
| Jan 26, 2026 | 90.44 | 93.81 | 89.61 | 89.61 | 87.20 | -0.86% | 1,511 |
| Jan 23, 2026 | 90.39 | 90.39 | 90.39 | 90.39 | 87.96 | 3.58% | 1,343 |
| Jan 22, 2026 | 86.68 | 87.27 | 86.68 | 87.27 | 84.93 | -0.44% | 641 |
| Jan 21, 2026 | 89.65 | 89.65 | 87.66 | 87.66 | 85.30 | 3.13% | 2,523 |
| Jan 20, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 82.72 | -0.39% | 2,383 |
| Jan 15, 2026 | 85.33 | 85.33 | 85.33 | 85.33 | 83.04 | - | 316 |
| Jan 14, 2026 | 85.00 | 85.33 | 85.00 | 85.33 | 83.04 | 2.72% | 1,321 |
| Jan 13, 2026 | 83.34 | 83.34 | 83.07 | 83.07 | 80.84 | 1.30% | 627 |
| Jan 12, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 79.80 | -2.15% | 1,049 |
| Jan 6, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 81.55 | 3.18% | 1,138 |
| Jan 5, 2026 | 80.66 | 81.22 | 80.66 | 81.22 | 79.04 | -0.71% | 701 |
| Jan 2, 2026 | 82.26 | 82.26 | 81.80 | 81.80 | 79.60 | 3.12% | 749 |
| Dec 31, 2025 | 80.38 | 80.38 | 79.33 | 79.33 | 77.20 | -2.38% | 2,101 |
| Dec 30, 2025 | 81.91 | 81.91 | 80.45 | 81.26 | 79.08 | 1.42% | 1,641 |
| Dec 29, 2025 | 79.50 | 80.13 | 79.50 | 80.13 | 77.97 | -3.15% | 1,377 |
| Dec 26, 2025 | 81.56 | 82.73 | 81.00 | 82.73 | 80.51 | 1.10% | 1,391 |
| Dec 24, 2025 | 81.80 | 81.83 | 81.60 | 81.83 | 79.63 | -0.28% | 106,436 |
| Dec 23, 2025 | 81.72 | 82.06 | 81.72 | 82.06 | 79.85 | 5.32% | 155,930 |
| Dec 22, 2025 | 77.91 | 77.91 | 77.91 | 77.91 | 75.82 | 1.41% | 120 |
| Dec 19, 2025 | 76.83 | 76.83 | 76.83 | 76.83 | 74.77 | 0.76% | 495 |
| Dec 18, 2025 | 76.25 | 76.25 | 76.25 | 76.25 | 74.20 | 0.17% | 621 |
| Dec 17, 2025 | 76.12 | 76.12 | 76.12 | 76.12 | 74.07 | 0.86% | 961 |
| Dec 16, 2025 | 75.47 | 75.47 | 75.47 | 75.47 | 73.44 | 0.29% | 574 |
| Dec 12, 2025 | 76.00 | 76.00 | 75.09 | 75.25 | 73.23 | -0.37% | 2,053 |
| Dec 11, 2025 | 75.53 | 75.53 | 75.53 | 75.53 | 73.50 | 1.91% | 200 |
| Dec 10, 2025 | 76.70 | 76.70 | 74.11 | 74.11 | 72.12 | 1.17% | 385 |
| Dec 9, 2025 | 73.25 | 73.25 | 73.25 | 73.25 | 71.28 | -0.72% | 845 |
| Dec 3, 2025 | 72.12 | 73.78 | 72.12 | 73.78 | 71.80 | 4.55% | 603 |
| Nov 25, 2025 | 70.57 | 70.57 | 70.57 | 70.57 | 68.67 | 1.86% | 126 |
| Nov 24, 2025 | 68.68 | 69.28 | 68.68 | 69.28 | 67.42 | 1.51% | 380 |
| Nov 21, 2025 | 68.25 | 68.25 | 68.25 | 68.25 | 66.42 | -1.42% | 443 |
| Nov 18, 2025 | 69.24 | 69.24 | 69.24 | 69.24 | 67.37 | 0.48% | 1,850 |
| Nov 7, 2025 | 68.91 | 68.91 | 68.91 | 68.91 | 67.05 | -4.21% | 575 |
| Oct 31, 2025 | 71.03 | 71.94 | 71.03 | 71.94 | 70.00 | 2.98% | 348 |
| Oct 28, 2025 | 69.85 | 69.85 | 69.85 | 69.85 | 67.97 | 0.53% | 159 |
| Oct 23, 2025 | 69.48 | 69.48 | 69.48 | 69.48 | 67.61 | 0.64% | 390 |
| Oct 15, 2025 | 69.04 | 69.04 | 69.04 | 69.04 | 67.18 | 2.28% | 501 |
| Oct 9, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 65.69 | 1.11% | 1,408 |
| Oct 7, 2025 | 66.76 | 66.76 | 66.76 | 66.76 | 64.97 | 2.42% | 420 |
| Oct 3, 2025 | 65.18 | 65.18 | 65.18 | 65.18 | 63.43 | 0.29% | 200 |
| Oct 2, 2025 | 64.99 | 64.99 | 64.99 | 64.99 | 63.24 | 1.45% | 1,587 |
| Sep 24, 2025 | 64.06 | 64.06 | 64.06 | 64.06 | 62.34 | 2.53% | 929 |
| Sep 23, 2025 | 63.29 | 63.29 | 62.48 | 62.48 | 60.80 | 0.77% | 5,994 |
| Sep 19, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 60.33 | 0.57% | 500 |
| Sep 18, 2025 | 61.65 | 61.65 | 61.65 | 61.65 | 59.99 | -1.04% | 353 |
| Sep 12, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 60.63 | -0.33% | 125 |
| Sep 11, 2025 | 61.07 | 62.51 | 61.07 | 62.51 | 60.83 | -2.00% | 1,145 |
| Sep 8, 2025 | 63.78 | 63.78 | 63.78 | 63.78 | 62.07 | 2.48% | 714 |