Rio Tinto Group - Price History
Stock symbol RTPPF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for RTPPF (Rio Tinto Group)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $69.78 | $69.78 |
| January 2024 | $69.78 | $69.78 |
| December 2023 | $74.61 | $74.61 |
| November 2023 | $69.64 | $69.64 |
| October 2023 | $63.06 | $63.06 |
| September 2023 | $62.74 | $62.74 |
| August 2023 | $60.74 | $60.74 |
| July 2023 | $63.51 | $65.43 |
| June 2023 | $61.54 | $63.40 |
| May 2023 | $58.66 | $60.43 |
| April 2023 | $60.80 | $62.63 |
| March 2023 | $65.53 | $67.51 |
| February 2023 | $64.89 | $69 |
| January 2023 | $74.77 | $79.50 |
| December 2022 | $65.96 | $70.14 |
| November 2022 | $61.03 | $64.90 |
| October 2022 | $48.42 | $51.48 |
| September 2022 | $48.92 | $52.02 |
| August 2022 | $52.48 | $55.80 |
| July 2022 | $53.84 | $59.93 |
| June 2022 | $54.84 | $61.04 |
| May 2022 | $65.04 | $72.40 |
| April 2022 | $62.97 | $70.10 |
| March 2022 | $71.45 | $79.54 |
| February 2022 | $65.07 | $77.09 |
| January 2022 | $59.96 | $71.03 |
| December 2021 | $56.51 | $66.95 |
| November 2021 | $52.14 | $61.77 |
| October 2021 | $53.24 | $63.07 |
| September 2021 | $56.11 | $66.47 |
| August 2021 | $63.06 | $74.70 |
| July 2021 | $68.47 | $86.80 |
| June 2021 | $65.98 | $83.64 |
| May 2021 | $69.88 | $88.59 |
| April 2021 | $66.94 | $84.86 |
| March 2021 | $60.50 | $76.70 |
| February 2021 | $66.23 | $87.87 |
| January 2021 | $57.63 | $76.46 |
| December 2020 | $56.19 | $74.55 |
| November 2020 | $49.67 | $65.90 |
| October 2020 | $41.83 | $55.50 |
| September 2020 | $45.12 | $59.86 |
| August 2020 | $45.98 | $61 |
| July 2020 | $43.90 | $59.70 |
| June 2020 | $40.60 | $55.20 |
| May 2020 | $38.18 | $51.91 |
| April 2020 | $35.30 | $48 |
| March 2020 | $32.55 | $44.26 |
| February 2020 | $31.53 | $44.90 |
| January 2020 | $38.24 | $54.44 |
| December 2019 | $41.89 | $59.65 |
| November 2019 | $37.97 | $54.07 |
| October 2019 | $36.94 | $52.60 |
| September 2019 | $35.26 | $50.20 |
| August 2019 | $33.82 | $48.15 |
| July 2019 | $38.08 | $56.50 |
| June 2019 | $40.74 | $60.45 |
| May 2019 | $37.88 | $56.20 |
| April 2019 | $39.43 | $58.50 |
| March 2019 | $38.92 | $57.75 |
| February 2019 | $37.03 | $56.70 |
| January 2019 | $35.30 | $54.05 |
| December 2018 | $31.30 | $47.92 |
| November 2018 | $29.39 | $45 |
| October 2018 | $30.53 | $46.75 |
| September 2018 | $32.79 | $50.20 |
| August 2018 | $31.60 | $48.38 |
| July 2018 | $34.20 | $53.75 |
| June 2018 | $34.80 | $54.70 |
| May 2018 | $35.54 | $55.85 |
| April 2018 | $33.58 | $52.77 |
| March 2018 | $31.46 | $49.45 |
| February 2018 | $33.48 | $54.40 |
| January 2018 | $34.10 | $55.40 |
| December 2017 | $32.01 | $52.01 |
| November 2017 | $29.16 | $47.38 |
| October 2017 | $29.60 | $48.10 |
| September 2017 | $28.56 | $46.40 |
| August 2017 | $29.85 | $48.50 |
| July 2017 | $28.32 | $47.10 |
| June 2017 | $23.47 | $39.04 |
| May 2017 | $24.35 | $40.50 |
| April 2017 | $23.86 | $39.68 |
| March 2017 | $23.99 | $39.90 |
| February 2017 | $24.92 | $41.45 |
| January 2017 | $25.83 | $44.30 |
| December 2016 | $21.80 | $37.40 |
| November 2016 | $21.72 | $37.25 |
| October 2016 | $20.06 | $34.40 |
| September 2016 | $19.82 | $34 |
| August 2016 | $18.60 | $31.90 |
| July 2016 | $18.43 | $32.05 |
| June 2016 | $17.66 | $30.71 |
| May 2016 | $16.30 | $28.35 |
| April 2016 | $19.68 | $34.22 |
| March 2016 | $16.08 | $27.95 |
| February 2016 | $14.55 | $25.30 |
| January 2016 | $13.31 | $24.25 |
| December 2015 | $15.76 | $28.70 |
| November 2015 | $18.83 | $34.30 |
| October 2015 | $19.79 | $36.05 |
| September 2015 | $17.79 | $32.40 |
| August 2015 | $19.98 | $36.40 |
| July 2015 | $20.15 | $37.88 |
| June 2015 | $21.91 | $41.20 |
| May 2015 | $23.35 | $43.90 |
| April 2015 | $23.37 | $43.94 |
| March 2015 | $21.75 | $40.90 |
| February 2015 | $25.45 | $49.30 |
| January 2015 | $22.38 | $43.35 |
| December 2014 | $23.80 | $46.10 |
| November 2014 | $24.03 | $46.55 |
| October 2014 | $24.55 | $47.55 |
| September 2014 | $25.19 | $48.80 |
| August 2014 | $27.78 | $53.82 |
| July 2014 | $29.50 | $58.18 |
| June 2014 | $27.15 | $53.56 |
| May 2014 | $25.68 | $50.65 |
| April 2014 | $27.71 | $54.65 |
| March 2014 | $28.11 | $55.45 |
| February 2014 | $28.01 | $56.50 |
| January 2014 | $26.55 | $53.55 |
| December 2013 | $27.79 | $56.06 |
| November 2013 | $26.45 | $53.35 |
| October 2013 | $25.34 | $51.10 |
| September 2013 | $23.82 | $48.05 |
| August 2013 | $22.51 | $45.40 |
| July 2013 | $22.12 | $45.15 |
| June 2013 | $19.98 | $40.80 |
| May 2013 | $21.10 | $43.07 |
| April 2013 | $21.60 | $44.10 |
| March 2013 | $22.78 | $46.50 |
| February 2013 | $25.57 | $52.90 |
| January 2013 | $26.90 | $55.65 |
| December 2012 | $27.67 | $57.25 |
| November 2012 | $23.84 | $49.33 |
| October 2012 | $25.45 | $52.65 |
| September 2012 | $22.81 | $47.19 |
| August 2012 | $21.12 | $43.70 |
| July 2012 | $22.18 | $46.40 |
| June 2012 | $22.52 | $47.10 |
| May 2012 | $20.62 | $43.13 |
| April 2012 | $27.08 | $56.65 |
| March 2012 | $26.46 | $55.35 |
| February 2012 | $27.13 | $56.75 |
| January 2012 | $28.46 | $60.20 |
| December 2011 | $22.93 | $48.51 |
| November 2011 | $22.98 | $48.60 |
| October 2011 | $27.68 | $58.55 |
| September 2011 | $21.27 | $45 |
| August 2011 | $29.10 | $61.55 |
| July 2011 | $33.52 | $71.36 |
| June 2011 | $33.88 | $72.12 |
| May 2011 | $32.88 | $70 |
| April 2011 | $34.22 | $72.85 |
| March 2011 | $33.45 | $71.20 |
| February 2011 | $33.02 | $70.73 |
| January 2011 | $31.89 | $68.30 |
| December 2010 | $32.68 | $70 |
| November 2010 | $30.13 | $64.54 |
| October 2010 | $30.78 | $65.94 |
| September 2010 | $27.38 | $58.65 |
| August 2010 | $23.76 | $50.90 |
| July 2010 | $24.65 | $53.10 |
| June 2010 | $22.15 | $47.71 |
| May 2010 | $20.43 | $44 |
| April 2010 | $25.19 | $54.25 |
| March 2010 | $27.21 | $58.60 |
| February 2010 | $23.87 | $51.41 |
| January 2010 | $23.27 | $50.40 |
| December 2009 | $24.65 | $53.40 |
| November 2009 | $25.07 | $54.30 |
| October 2009 | $21.58 | $46.75 |
| September 2009 | $19.62 | $42.50 |
| August 2009 | $18.14 | $39.30 |
| July 2009 | $18.70 | $40.50 |
| June 2009 | $15.97 | $34.60 |
| May 2009 | $17.16 | $45 |
| April 2009 | $12.39 | $32.49 |
| March 2009 | $12.21 | $32.01 |
| February 2009 | $10.23 | $26.82 |
| January 2009 | $10.04 | $26.95 |
| December 2008 | $7.93 | $21.30 |
| November 2008 | $11.40 | $30.61 |
| October 2008 | $16.20 | $43.50 |
| September 2008 | $26.66 | $71.57 |
| August 2008 | $36.14 | $97 |
| July 2008 | $19.64 | $52.72 |
| June 2008 | $44.63 | $119.80 |
| May 2008 | $47.12 | $126.50 |
| April 2008 | $46.57 | $125 |
| March 2008 | $36.88 | $99 |
| February 2008 | $41.91 | $112.50 |
| January 2008 | $34.27 | $92 |
| December 2007 | $39.21 | $105.25 |
| November 2007 | $43.74 | $117.40 |
| October 2007 | $33.49 | $89.90 |
| September 2007 | $32.06 | $86.05 |
| August 2007 | $24.42 | $65.55 |
| July 2007 | $27.20 | $73 |
| June 2007 | $27.98 | $75.10 |
| May 2007 | $27.08 | $72.70 |
| April 2007 | $23.10 | $62 |
| March 2007 | $21.18 | $56.85 |
| February 2007 | $21.08 | $56.60 |
| January 2007 | $19.93 | $53.50 |
| December 2006 | $19.18 | $51.50 |
| November 2006 | $19.46 | $52.25 |
| October 2006 | $20.19 | $54.20 |
| September 2006 | $17.40 | $46.70 |
| August 2006 | $18.91 | $50.75 |
| July 2006 | $18.35 | $49.25 |
| June 2006 | $19.74 | $53 |
| May 2006 | $19.15 | $51.40 |
| April 2006 | $20.15 | $54.10 |
| March 2006 | $18.25 | $49 |
| February 2006 | $18.33 | $49.20 |
| January 2006 | $19.56 | $52.50 |
| December 2005 | $16.86 | $45.25 |
| November 2005 | $15.38 | $41.30 |
| October 2005 | $13.76 | $36.93 |
| September 2005 | $15.09 | $40.50 |
| August 2005 | $13.19 | $35.40 |
| July 2005 | $12.08 | $32.43 |
| June 2005 | $11.29 | $30.30 |
| May 2005 | $11.04 | $29.62 |
| April 2005 | $10.99 | $29.51 |
| March 2005 | $11.55 | $31 |
| February 2005 | $12.48 | $33.50 |
| January 2005 | $11.47 | $30.80 |
| December 2004 | $10.77 | $28.90 |
| November 2004 | $9.98 | $26.80 |
| October 2004 | $10.06 | $27 |
| September 2004 | $10.13 | $27.20 |
| July 2004 | $9.50 | $25.50 |
| June 2004 | $8.94 | $24 |
| May 2004 | $8.68 | $23.30 |
| April 2004 | $8.55 | $22.95 |
| March 2004 | $9.03 | $24.25 |
| February 2004 | $9.98 | $26.80 |
| January 2004 | $9.87 | $26.50 |
| December 2003 | $10.15 | $27.25 |
| November 2003 | $9.24 | $24.79 |
| September 2003 | $8.48 | $22.75 |
RTPPF
Price: $69.78
52 week price:
Dividend Yield: 5.74%
5-year range yield:
Forward Dividend Yield: 10.03%
Payout Ratio: 132.90%
Payout Ratio Range:
Dividend Per Share: 7.00 USD
Earnings Per Share: 5.27 USD
P/E Ratio: 12.67
Exchange: PNK
Sector: Basic Materials
Industry: Other Industrial Metals & Mining
Market Capitalization: 110.9 billion
Average Dividend Frequency: 2
Years Paying Dividends: 15
DGR3: 30.00%
DGR5: 26.38%
DGR10: 26.12%