OTC:RTPPF | Historical Stock Price | RIO TINTO PLC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2009-02-13 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$20.10$33.96$57.38$96.95$163.80$276.762009-02-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$74.55$116.61900
2020-12-30$74.91$117.17300
2020-12-29$73.35$114.730
2020-12-28$73.35$114.730
2020-12-24$73.35$114.73400
2020-12-23$74.57$116.645,200
2020-12-22$73.50$114.97200
2020-12-21$75.50$118.09300
2020-12-18$75.68$118.381,000
2020-12-17$77.00$120.443,200
2020-12-16$74.36$116.310
2020-12-15$74.36$116.31600
2020-12-14$74.80$117.00400
2020-12-11$73.90$115.590
2020-12-10$73.90$115.59900
2020-12-09$71.06$111.151,300
2020-12-08$73.75$115.360
2020-12-07$73.75$115.361,000
2020-12-04$72.49$113.390
2020-12-03$72.49$113.3911,700
2020-12-02$65.90$103.080
2020-12-01$65.90$103.080
2020-11-30$65.90$103.08800
2020-11-27$66.26$103.64200
2020-11-25$65.45$102.372,200
2020-11-24$66.10$103.39700
2020-11-23$63.55$99.401,300
2020-11-20$62.81$98.24300
2020-11-19$64.55$100.970
2020-11-18$64.55$100.97400
2020-11-17$63.06$98.641,200
2020-11-16$63.80$99.791,600
2020-11-13$63.06$98.64300
2020-11-12$63.95$100.030
2020-11-11$63.95$100.03200
2020-11-10$63.18$98.821,100
2020-11-09$59.65$93.300
2020-11-06$59.65$93.300
2020-11-05$59.65$93.30500
2020-11-04$57.58$90.06700
2020-11-03$57.86$90.50400
2020-11-02$55.50$86.810
2020-10-30$55.50$86.810
2020-10-29$55.50$86.8176,600
2020-10-28$55.28$86.471,600
2020-10-27$58.58$91.631,000
2020-10-26$59.69$93.360
2020-10-23$59.69$93.361,000
2020-10-22$59.06$92.38100
2020-10-21$59.06$92.38200
2020-10-20$59.06$92.381,200
2020-10-19$58.94$92.19800
2020-10-16$59.21$92.61300
2020-10-15$58.98$92.25600
2020-10-14$60.55$94.71200
2020-10-13$60.33$94.371,200
2020-10-12$63.30$99.01400
2020-10-09$63.30$99.01900
2020-10-08$60.33$94.370
2020-10-07$60.33$94.370
2020-10-06$60.33$94.37200,300
2020-10-05$61.60$96.35147,800
2020-10-02$59.86$93.630
2020-10-01$59.86$93.630
2020-09-30$59.86$93.630
2020-09-29$59.86$93.630
2020-09-28$59.86$93.630
2020-09-25$59.86$93.630
2020-09-24$59.86$93.630
2020-09-23$59.86$93.630
2020-09-22$59.86$93.63600
2020-09-21$62.95$98.460
2020-09-18$62.95$98.460
2020-09-17$62.95$98.46300
2020-09-16$66.30$103.70100
2020-09-15$66.29$103.6922,500
2020-09-14$64.25$100.50100
2020-09-11$62.45$97.68200
2020-09-10$61.00$95.412,700
2020-09-09$61.51$96.21500
2020-09-08$60.90$95.26200
2020-09-04$60.90$95.26100
2020-09-03$61.50$96.200
2020-09-02$61.50$96.201,400
2020-09-01$61.35$95.965,700
2020-08-31$61.00$95.410
2020-08-28$61.00$95.410
2020-08-27$61.00$95.410
2020-08-26$61.00$95.410
2020-08-25$61.00$95.410
2020-08-24$61.00$95.410
2020-08-21$61.00$95.41200
2020-08-20$61.35$95.960
2020-08-19$61.35$95.960
2020-08-18$61.35$95.96400
2020-08-17$60.95$95.340
2020-08-14$60.95$95.340
2020-08-13$60.95$95.340
2020-08-12$60.95$95.340
2020-08-11$60.95$95.342,000
2020-08-10$61.80$96.663,600
2020-08-07$59.95$93.771,300
2020-08-06$64.60$101.040
2020-08-05$64.60$98.5920,700
2020-08-04$62.04$94.68500
2020-08-03$61.50$93.86200
2020-07-31$59.70$91.114,000
2020-07-30$61.91$94.480
2020-07-29$61.91$94.48200
2020-07-28$61.00$93.090
2020-07-27$61.00$93.09200
2020-07-24$61.23$93.450
2020-07-23$61.23$93.450
2020-07-22$61.23$93.45500
2020-07-21$62.00$94.620
2020-07-20$62.00$94.623,500
2020-07-17$61.73$94.2121,600
2020-07-16$60.00$91.57200
2020-07-15$60.69$92.62900
2020-07-14$59.51$90.82100
2020-07-13$60.00$91.57400
2020-07-10$57.54$87.81300
2020-07-09$58.15$88.75200
2020-07-08$55.20$84.240
2020-07-07$55.20$84.240
2020-07-06$55.20$84.240
2020-07-02$55.20$84.240
2020-07-01$55.20$84.240
2020-06-30$55.20$84.24400
2020-06-29$55.13$84.140
2020-06-26$55.13$84.143,200
2020-06-25$55.25$84.32200
2020-06-24$56.69$86.520
2020-06-23$56.69$86.520
2020-06-22$56.69$86.520
2020-06-19$56.69$86.520
2020-06-18$56.69$86.520
2020-06-17$56.69$86.52100
2020-06-16$56.69$86.52400
2020-06-15$55.65$84.93300
2020-06-12$58.30$88.97100
2020-06-11$58.30$88.970
2020-06-10$58.30$88.972,000
2020-06-09$57.75$88.13200
2020-06-08$58.00$88.523,000
2020-06-05$56.70$86.535,800
2020-06-04$56.00$85.460
2020-06-03$56.00$85.46400
2020-06-02$53.75$82.030
2020-06-01$53.75$82.03200
2020-05-29$51.91$79.220
2020-05-28$51.91$79.22400
2020-05-27$51.75$78.980
2020-05-26$51.75$78.980
2020-05-22$51.75$78.980
2020-05-21$51.75$78.980
2020-05-20$51.75$78.98300
2020-05-19$44.60$68.070
2020-05-18$44.60$68.070
2020-05-15$44.60$68.070
2020-05-14$44.60$68.07200
2020-05-13$45.53$69.49100
2020-05-12$45.30$69.130
2020-05-11$45.30$69.130
2020-05-08$45.30$69.130
2020-05-07$45.30$69.130
2020-05-06$45.30$69.131,500
2020-05-05$43.60$66.54100
2020-05-04$44.45$67.84400
2020-05-01$48.00$73.250
2020-04-30$48.00$73.250
2020-04-29$48.00$73.25900
2020-04-28$46.15$70.43100
2020-04-27$44.80$68.370
2020-04-24$44.80$68.37200
2020-04-23$46.29$70.65700
2020-04-22$46.35$70.74900
2020-04-21$43.86$66.94200
2020-04-20$46.29$70.65600
2020-04-17$46.17$70.460
2020-04-16$46.17$70.46200
2020-04-15$48.09$73.390
2020-04-14$48.09$73.39900
2020-04-13$45.95$70.13200
2020-04-09$45.63$69.64200
2020-04-08$44.77$68.33100
2020-04-07$46.22$70.540
2020-04-06$46.22$70.540
2020-04-03$46.22$70.54400
2020-04-02$46.36$70.75200
2020-04-01$45.02$68.71700
2020-03-31$44.26$67.55400
2020-03-30$44.12$67.330
2020-03-27$44.12$67.331,600
2020-03-26$45.00$68.687,600
2020-03-25$43.71$66.719,800
2020-03-24$42.05$64.173,000
2020-03-23$35.81$54.652,800
2020-03-20$36.51$55.72600
2020-03-19$34.85$53.19400
2020-03-18$36.63$55.90200
2020-03-17$41.17$62.839,100
2020-03-16$39.33$60.022,500
2020-03-13$41.94$64.011,700
2020-03-12$40.49$61.79100
2020-03-11$43.40$66.23100
2020-03-10$43.38$66.20200
2020-03-09$47.46$72.430
2020-03-06$47.46$72.430
2020-03-05$47.46$72.43200
2020-03-04$50.71$73.90800
2020-03-03$47.64$69.43300
2020-03-02$44.90$65.440
2020-02-28$44.90$65.44600
2020-02-27$47.65$69.451,400
2020-02-26$50.90$74.18600
2020-02-25$51.58$75.170
2020-02-24$51.58$75.17200
2020-02-21$54.77$79.822,300
2020-02-20$54.52$79.46200
2020-02-19$53.50$77.97200
2020-02-18$54.10$78.850
2020-02-14$54.10$78.850
2020-02-13$54.10$78.850
2020-02-12$54.10$78.850
2020-02-11$54.10$78.85100
2020-02-10$54.70$79.720
2020-02-07$54.70$79.720
2020-02-06$54.70$79.72100
2020-02-05$54.50$79.43200
2020-02-04$54.44$79.3443,400
2020-02-03$54.44$79.340
2020-01-31$54.44$79.340
2020-01-30$54.44$79.340
2020-01-29$54.44$79.340
2020-01-28$54.44$79.34300
2020-01-27$53.53$78.013,100
2020-01-24$58.23$84.86300
2020-01-23$57.05$83.148,500
2020-01-22$60.77$88.57100
2020-01-21$60.98$88.870
2020-01-17$60.98$88.875,200
2020-01-16$57.95$84.460
2020-01-15$57.95$84.460
2020-01-14$57.95$84.460
2020-01-13$57.95$84.460
2020-01-10$57.95$84.460
2020-01-09$57.95$84.460
2020-01-08$57.95$84.461,100
2020-01-07$58.10$84.680
2020-01-06$58.10$84.680
2020-01-03$58.10$84.68400
2020-01-02$58.85$85.773,200