S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Rio Tinto Ltd (PK) (RTNTF)
Rio Tinto Ltd (PK) (RTNTF) Historical

RTNTF Rio Tinto Ltd (PK)

86.732

0.214 (0.25%)

May 31 2024 - Closed

Delayed by 15 minutes

RTNTF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	86.732	0.21	0.25%	86.732	86.732	86.732	1,125
May 30 2024	86.518	-1.27	-1.45%	86.518	86.518	86.518	241
May 29 2024	87.788	-1.74	-1.95%	87.788	87.788	87.788	2,080
May 28 2024	89.53	3.84	4.48%	89.00	89.53	89.00	731
May 24 2024	85.69	-1.83	-2.09%	86.15	86.15	85.69	2,298
May 23 2024	87.52	-2.13	-2.38%	87.52	87.52	87.52	200
May 22 2024	89.65	0.00	0.00%	89.65	89.65	89.65	0
May 21 2024	89.65	0.00	0.00%	89.65	89.65	89.65	0
May 20 2024	89.65	0.00	0.00%	89.65	89.65	89.65	0
May 17 2024	89.65	2.14	2.44%	89.65	89.65	88.276	1,141
May 16 2024	87.515	1.35	1.57%	86.20	87.515	86.20	1,532
May 15 2024	86.164	0.00	0.00%	86.164	86.164	86.164	0
May 14 2024	86.164	0.00	0.00%	86.164	86.164	86.164	0
May 13 2024	86.164	0.00	0.00%	86.164	86.164	86.164	0
May 10 2024	86.164	0.00	0.00%	86.164	86.164	86.164	0
May 09 2024	86.164	0.00	0.00%	86.164	86.164	86.164	0
May 08 2024	86.164	0.00	0.00%	86.164	86.164	86.164	0
May 07 2024	86.164	0.00	0.00%	86.164	86.164	86.164	0
May 06 2024	86.164	0.00	0.00%	86.164	86.164	86.164	0
May 03 2024	86.164	0.00	0.00%	86.164	86.164	86.164	0
May 02 2024	86.164	-0.83	-0.95%	86.164	86.164	86.164	141
May 01 2024	86.99	0.00	0.00%	86.99	86.99	86.99	0
Apr 30 2024	86.99	0.00	0.00%	86.99	86.99	86.99	55
Apr 29 2024	86.99	3.99	4.81%	86.99	86.99	86.99	162
Apr 26 2024	83.00	0.00	0.00%	83.00	83.00	83.00	0
Apr 25 2024	83.00	-1.65	-1.95%	83.00	83.00	83.00	749
Apr 24 2024	84.65	0.00	0.00%	84.65	84.65	84.65	0
Apr 23 2024	84.65	0.00	0.00%	84.65	84.65	84.65	0
Apr 22 2024	84.65	0.00	0.00%	84.65	84.65	84.65	0
Apr 19 2024	84.65	1.90	2.30%	84.14	84.65	83.90	1,105
Apr 18 2024	82.75	0.72	0.88%	82.75	82.75	82.75	222
Apr 17 2024	82.025	0.00	0.00%	82.025	82.025	82.025	0
Apr 16 2024	82.025	-2.05	-2.43%	82.025	82.025	82.025	236
Apr 15 2024	84.072	0.00	0.00%	84.072	84.072	84.072	0
Apr 12 2024	84.072	1.21	1.46%	84.072	84.072	82.9806	1,328
Apr 11 2024	82.86	0.50	0.61%	84.09	84.09	82.86	1,492
Apr 10 2024	82.36	0.00	0.00%	82.36	82.36	82.36	0
Apr 09 2024	82.36	1.62	2.01%	82.36	82.36	82.36	947
Apr 08 2024	80.74	0.00	0.00%	80.74	80.74	80.74	0
Apr 05 2024	80.74	0.00	0.00%	80.74	80.74	80.74	0
Apr 04 2024	80.74	0.00	0.00%	80.74	80.74	80.74	0
Apr 03 2024	80.74	0.00	0.00%	80.74	80.74	80.74	0
Apr 02 2024	80.74	-0.76	-0.93%	80.74	80.74	80.74	181
Apr 01 2024	81.50	0.00	0.00%	81.50	81.50	81.50	0
Mar 28 2024	81.50	2.50	3.16%	81.86	81.86	80.888	1,075
Mar 27 2024	79.00	0.32	0.41%	79.00	79.00	79.00	130
Mar 26 2024	78.68	0.00	0.00%	78.68	78.68	78.68	0
Mar 25 2024	78.68	0.13	0.17%	80.50	80.50	78.68	356
Mar 22 2024	78.55	0.00	0.00%	78.55	78.55	78.55	0
Mar 21 2024	78.55	2.48	3.26%	81.90	81.90	78.55	294
Mar 20 2024	76.07	0.00	0.00%	76.07	76.07	76.07	0
Mar 19 2024	76.07	0.00	0.00%	76.07	76.07	76.07	0
Mar 18 2024	76.07	0.88	1.17%	78.20	78.20	76.07	1,057
Mar 15 2024	75.19	0.00	0.00%	75.19	75.19	75.19	0
Mar 14 2024	75.19	0.00	0.00%	75.19	75.19	75.19	0
Mar 13 2024	75.19	0.00	0.00%	75.19	75.19	75.19	0
Mar 12 2024	75.19	-1.80	-2.34%	75.19	75.19	75.19	219
Mar 11 2024	76.992	-1.01	-1.29%	76.992	76.992	76.992	558
Mar 08 2024	78.00	-2.83	-3.50%	81.25	81.25	78.00	475
Mar 07 2024	80.83	-1.38	-1.68%	81.076	81.08	80.83	509
Mar 06 2024	82.21	0.00	0.00%	82.21	82.21	82.21	0
Mar 05 2024	82.21	0.44	0.54%	82.21	82.21	82.21	210
Mar 04 2024	81.77	-0.72	-0.87%	81.77	81.77	81.77	760

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions