Rio Tinto PLC (RTPPF) stock
RTPPFOTCMetal MiningFiscal year ends December 31Also trades as RIO
$90.11−1.70 (-1.85%)
Close on Oct 19, 2026Market cap $113.17BP/E 14.8Yield –
Price history
Rio Tinto share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$90.11
-1.85% on the day
52-week range
$68.25 – $112.00
-19.5% from the high
Change over 52 weeks
+30.5%
From $69.04 on Oct 17, 2025
Average volume
856
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $90.11 | $90.11 | $90.11 | $90.11 | -1.85% | 141 |
| Oct 12, 2026 | $95.26 | $95.26 | $87.66 | $91.81 | -3.62% | 1,951 |
| Oct 5, 2026 | $93.76 | $96.24 | $91.38 | $95.26 | +1.59% | 7,397 |
| Sep 28, 2026 | $93.56 | $95.29 | $93.27 | $93.76 | -0.15% | 5,641 |
| Sep 21, 2026 | $96.34 | $96.34 | $93.90 | $93.90 | -2.54% | 30,000 |
| Sep 14, 2026 | $96.01 | $100.30 | $96.01 | $96.34 | -1.79% | 3,184 |
| Sep 8, 2026 | $105.00 | $105.00 | $98.10 | $98.10 | -4.37% | 1,500 |
| Aug 31, 2026 | $102.36 | $102.58 | $100.59 | $102.58 | +0.21% | 1,993 |
| Aug 24, 2026 | $96.31 | $106.27 | $96.31 | $102.36 | +6.28% | 12,531 |
| Aug 17, 2026 | $96.31 | $96.31 | $96.31 | $96.31 | 0.00% | 0 |
| Aug 10, 2026 | $98.24 | $101.79 | $96.31 | $96.31 | -1.96% | 1,309 |
| Aug 3, 2026 | $93.79 | $99.25 | $93.79 | $98.24 | +5.63% | 8,569 |
| Jul 27, 2026 | $88.38 | $93.00 | $88.38 | $93.00 | +5.23% | 1,179 |
| Jul 20, 2026 | $88.38 | $88.38 | $88.38 | $88.38 | 0.00% | 0 |
| Jul 13, 2026 | $88.38 | $88.38 | $88.38 | $88.38 | -6.30% | 223 |
| Jul 6, 2026 | $94.32 | $94.32 | $94.32 | $94.32 | 0.00% | 0 |
| Jun 29, 2026 | $94.32 | $94.32 | $94.32 | $94.32 | 0.00% | 0 |
| Jun 22, 2026 | $98.19 | $98.19 | $94.26 | $94.32 | -3.94% | 1,263 |
| Jun 15, 2026 | $101.03 | $101.03 | $98.19 | $98.19 | -2.81% | 151 |
| Jun 8, 2026 | $99.25 | $102.01 | $99.25 | $101.03 | -4.49% | 6,591 |
| Jun 1, 2026 | $104.44 | $108.94 | $104.44 | $105.78 | +1.28% | 4,707 |
| May 26, 2026 | $105.19 | $106.12 | $103.34 | $104.44 | -0.10% | 2,544 |
| May 18, 2026 | $106.15 | $106.15 | $101.00 | $104.54 | +1.00% | 1,372 |
| May 11, 2026 | $108.00 | $112.00 | $101.13 | $103.50 | +0.59% | 10,252 |
| May 4, 2026 | $97.34 | $105.00 | $97.34 | $102.89 | +2.89% | 5,045 |
| Apr 27, 2026 | $98.95 | $100.00 | $97.13 | $100.00 | +0.50% | 1,045 |
| Apr 20, 2026 | $100.00 | $100.00 | $96.60 | $99.50 | +0.88% | 5,362 |
| Apr 13, 2026 | $97.24 | $98.63 | $96.30 | $98.63 | +1.43% | 1,896 |
| Apr 6, 2026 | $92.11 | $100.00 | $92.11 | $97.24 | +7.42% | 3,058 |
| Mar 30, 2026 | $85.63 | $90.78 | $85.63 | $90.52 | +5.71% | 1,611 |
| Mar 23, 2026 | $86.06 | $86.06 | $83.29 | $85.63 | +3.02% | 1,968 |
| Mar 16, 2026 | $87.49 | $87.49 | $83.05 | $83.12 | -7.82% | 267,200 |
| Mar 9, 2026 | $89.87 | $92.96 | $88.92 | $90.18 | +0.34% | 1,986 |
| Mar 2, 2026 | $96.32 | $96.32 | $89.87 | $89.87 | -6.71% | 2,124 |
| Feb 23, 2026 | $96.95 | $101.30 | $95.29 | $96.33 | -0.69% | 5,149 |
| Feb 17, 2026 | $96.00 | $99.79 | $94.11 | $97.00 | -0.94% | 5,853 |
| Feb 9, 2026 | $95.05 | $100.00 | $94.36 | $97.92 | +6.91% | 10,817 |
| Feb 2, 2026 | $93.25 | $95.80 | $91.59 | $91.59 | +1.38% | 6,049 |
| Jan 26, 2026 | $90.44 | $96.28 | $89.61 | $90.34 | -0.06% | 10,325 |
| Jan 20, 2026 | $85.00 | $90.39 | $85.00 | $90.39 | +5.93% | 6,890 |
| Jan 12, 2026 | $82.00 | $85.33 | $82.00 | $85.33 | +1.83% | 3,313 |
| Jan 5, 2026 | $80.66 | $83.80 | $80.66 | $83.80 | +2.44% | 1,839 |
| Dec 29, 2025 | $79.50 | $82.26 | $79.33 | $81.80 | -1.12% | 105,868 |
| Dec 22, 2025 | $77.91 | $82.73 | $77.91 | $82.73 | +7.68% | 263,877 |
| Dec 15, 2025 | $75.25 | $76.83 | $75.25 | $76.83 | +2.10% | 2,651 |
| Dec 8, 2025 | $73.78 | $76.70 | $73.25 | $75.25 | +1.99% | 3,483 |
| Dec 1, 2025 | $70.57 | $73.78 | $70.57 | $73.78 | +4.55% | 603 |
| Nov 24, 2025 | $68.68 | $70.57 | $68.68 | $70.57 | +3.40% | 506 |
| Nov 17, 2025 | $68.91 | $69.24 | $68.25 | $68.25 | -0.96% | 2,293 |
| Nov 10, 2025 | $68.91 | $68.91 | $68.91 | $68.91 | +0.01% | 0 |
| Nov 3, 2025 | $71.93 | $71.93 | $68.91 | $68.91 | -4.21% | 575 |
| Oct 27, 2025 | $69.48 | $71.93 | $69.48 | $71.93 | +3.53% | 507 |
| Oct 20, 2025 | $69.04 | $69.48 | $69.04 | $69.48 | +0.64% | 390 |
| Oct 13, 2025 | $67.50 | $69.04 | $67.50 | $69.04 | +2.28% | 501 |
| Oct 6, 2025 | $65.18 | $67.50 | $65.18 | $67.50 | +3.56% | 1,828 |
| Sep 29, 2025 | $64.06 | $65.18 | $64.06 | $65.18 | +1.75% | 1,787 |
| Sep 22, 2025 | $62.00 | $64.06 | $62.00 | $64.06 | +3.32% | 6,923 |
| Sep 15, 2025 | $62.30 | $62.30 | $61.65 | $62.00 | -0.48% | 853 |
| Sep 8, 2025 | $63.78 | $63.78 | $61.07 | $62.30 | +0.09% | 1,984 |
| Sep 2, 2025 | $62.00 | $62.24 | $62.00 | $62.24 | +0.39% | 1,126 |
| Aug 25, 2025 | $60.73 | $62.00 | $60.73 | $62.00 | +2.09% | 1,470 |
| Aug 18, 2025 | $61.26 | $61.26 | $59.78 | $60.73 | -2.75% | 888 |
| Aug 11, 2025 | $61.64 | $62.45 | $61.64 | $62.45 | +2.60% | 1,214 |
| Aug 4, 2025 | $59.87 | $60.87 | $59.87 | $60.87 | +3.68% | 5,857 |
| Jul 28, 2025 | $61.50 | $61.50 | $58.60 | $58.71 | -5.12% | 152,332 |
| Jul 21, 2025 | $61.90 | $61.90 | $61.66 | $61.88 | +1.71% | 506 |
| Jul 14, 2025 | $61.47 | $61.47 | $58.75 | $60.84 | -1.02% | 922 |
| Jul 7, 2025 | $57.90 | $61.47 | $57.90 | $61.47 | +3.66% | 6,127 |
| Jun 30, 2025 | $58.54 | $59.30 | $58.16 | $59.30 | +0.90% | 3,769 |
| Jun 23, 2025 | $59.00 | $60.25 | $56.57 | $58.77 | -0.39% | 966 |
| Jun 16, 2025 | $57.90 | $59.00 | $57.90 | $59.00 | +1.90% | 347 |
| Jun 9, 2025 | $59.46 | $59.46 | $56.91 | $57.90 | -2.62% | 30,519 |
| Jun 2, 2025 | $59.15 | $59.46 | $58.19 | $59.46 | -3.34% | 2,814 |
| May 27, 2025 | $62.00 | $62.00 | $61.51 | $61.51 | -0.79% | 218 |
| May 19, 2025 | $61.77 | $62.25 | $61.16 | $62.00 | +1.31% | 4,090 |
| May 12, 2025 | $57.54 | $61.20 | $57.54 | $61.20 | +6.35% | 556 |
| May 5, 2025 | $59.44 | $59.56 | $57.54 | $57.54 | -3.20% | 2,881 |
| Apr 28, 2025 | $61.50 | $61.50 | $59.44 | $59.44 | -3.35% | 25,388 |
| Apr 21, 2025 | $56.03 | $61.71 | $56.03 | $61.50 | +9.76% | 3,592 |
| Apr 14, 2025 | $57.49 | $57.50 | $56.03 | $56.03 | +3.30% | 1,471 |
| Apr 7, 2025 | $53.80 | $54.82 | $52.99 | $54.24 | +2.34% | 4,778 |
| Mar 31, 2025 | $62.06 | $62.06 | $53.00 | $53.00 | -14.59% | 1,652 |
| Mar 24, 2025 | $61.00 | $62.50 | $61.00 | $62.06 | +1.73% | 1,359 |
| Mar 17, 2025 | $63.08 | $63.08 | $61.00 | $61.00 | +2.47% | 2,655 |
| Mar 10, 2025 | $60.60 | $60.60 | $59.53 | $59.53 | -2.10% | 934 |
| Mar 3, 2025 | $60.32 | $60.81 | $60.32 | $60.81 | +0.81% | 1,797 |
| Feb 24, 2025 | $63.54 | $63.54 | $60.32 | $60.32 | -5.07% | 6,590 |
| Feb 18, 2025 | $61.63 | $64.09 | $61.63 | $63.54 | -0.42% | 1,193 |
| Feb 10, 2025 | $62.00 | $63.81 | $60.47 | $63.81 | +2.92% | 4,150 |
| Feb 3, 2025 | $60.21 | $62.70 | $60.21 | $62.00 | +2.97% | 4,080 |
| Jan 27, 2025 | $61.50 | $61.50 | $60.00 | $60.21 | -2.10% | 1,226 |
| Jan 21, 2025 | $59.47 | $61.50 | $59.47 | $61.50 | +2.10% | 229 |
| Jan 13, 2025 | $58.91 | $62.20 | $58.91 | $60.23 | +2.24% | 5,639 |
| Jan 6, 2025 | $57.64 | $59.45 | $57.64 | $58.91 | +2.21% | 5,061 |
| Dec 30, 2024 | $57.64 | $57.64 | $57.64 | $57.64 | 0.00% | 0 |
| Dec 23, 2024 | $59.00 | $59.00 | $57.64 | $57.64 | -0.88% | 860 |
| Dec 16, 2024 | $61.08 | $61.08 | $58.12 | $58.15 | -10.72% | 9,048 |
| Dec 9, 2024 | $65.38 | $65.39 | $65.00 | $65.13 | -0.38% | 695 |
| Dec 2, 2024 | $61.41 | $65.38 | $61.41 | $65.38 | +6.47% | 1,128 |
| Nov 25, 2024 | $64.68 | $64.68 | $61.41 | $61.41 | +0.66% | 835 |
| Nov 18, 2024 | $60.43 | $61.00 | $60.40 | $61.00 | +1.67% | 545 |
| Nov 11, 2024 | $65.70 | $65.70 | $60.00 | $60.00 | -8.68% | 1,304 |
| Nov 4, 2024 | $65.13 | $65.70 | $65.13 | $65.70 | +0.88% | 136 |
| Oct 28, 2024 | $63.39 | $66.00 | $63.39 | $65.13 | +2.74% | 7,066 |
| Oct 21, 2024 | $64.42 | $64.42 | $63.39 | $63.39 | +0.78% | 1,000 |
| Oct 14, 2024 | $67.95 | $67.95 | $62.55 | $62.90 | -2.48% | 3,000 |
| Oct 7, 2024 | $68.87 | $68.87 | $64.50 | $64.50 | -6.35% | 91,500 |
| Sep 30, 2024 | $70.00 | $71.44 | $67.52 | $68.87 | -1.61% | 5,200 |
| Sep 23, 2024 | $62.19 | $70.00 | $62.19 | $70.00 | +7.86% | 2,200 |
| Sep 16, 2024 | $61.72 | $64.90 | $61.72 | $64.90 | +5.15% | 100 |
| Sep 9, 2024 | $59.90 | $61.72 | $58.16 | $61.72 | +4.89% | 1,800 |
| Sep 3, 2024 | $62.60 | $62.60 | $58.84 | $58.84 | -6.01% | 3,400 |
| Aug 26, 2024 | $63.75 | $63.75 | $62.60 | $62.60 | -0.68% | 500 |
| Aug 19, 2024 | $61.09 | $63.03 | $61.09 | $63.03 | +6.63% | 300 |
| Aug 12, 2024 | $64.31 | $64.60 | $59.11 | $59.11 | -6.49% | 17,700 |
| Aug 5, 2024 | $63.53 | $63.53 | $61.85 | $63.21 | -0.50% | 2,000 |
| Jul 29, 2024 | $65.39 | $65.39 | $63.53 | $63.53 | -2.84% | 800 |
| Jul 22, 2024 | $64.08 | $65.39 | $64.08 | $65.39 | +2.04% | 1,500 |
| Jul 15, 2024 | $66.75 | $66.75 | $64.08 | $64.08 | -5.11% | 5,000 |
| Jul 8, 2024 | $64.07 | $67.69 | $64.07 | $67.53 | +5.40% | 18,800 |
| Jul 1, 2024 | $64.07 | $64.07 | $64.07 | $64.07 | 0.00% | 0 |
| Jun 24, 2024 | $64.07 | $64.07 | $64.07 | $64.07 | 0.00% | 1,000 |
| Jun 17, 2024 | $65.90 | $67.31 | $64.07 | $64.07 | -2.03% | 2,900 |
| Jun 10, 2024 | $68.17 | $68.17 | $65.40 | $65.40 | -3.35% | 3,100 |
| Jun 3, 2024 | $71.95 | $71.95 | $67.67 | $67.67 | -5.95% | 4,700 |
| May 28, 2024 | $71.95 | $71.95 | $71.95 | $71.95 | 0.00% | 100 |
| May 20, 2024 | $72.40 | $72.40 | $71.95 | $71.95 | -2.11% | 1,600 |
| May 13, 2024 | $69.10 | $73.50 | $69.10 | $73.50 | +6.37% | 700 |
| May 6, 2024 | $68.70 | $69.19 | $68.70 | $69.10 | -2.76% | 2,200 |
| Apr 29, 2024 | $66.38 | $71.06 | $66.38 | $71.06 | +6.06% | 700 |
| Apr 22, 2024 | $67.00 | $67.00 | $67.00 | $67.00 | 0.00% | 500 |
| Apr 15, 2024 | $66.53 | $67.92 | $66.53 | $67.00 | +0.71% | 8,300 |
| Apr 8, 2024 | $65.00 | $67.42 | $64.90 | $66.53 | +3.32% | 2,600 |
| Apr 1, 2024 | $63.42 | $64.95 | $63.42 | $64.39 | +2.37% | 1,200 |
| Mar 25, 2024 | $62.55 | $63.91 | $62.31 | $62.90 | -1.66% | 5,300 |
| Mar 18, 2024 | $62.50 | $63.96 | $61.60 | $63.96 | +2.90% | 3,200 |
| Mar 11, 2024 | $60.63 | $63.14 | $60.63 | $62.16 | -2.11% | 3,900 |
| Mar 4, 2024 | $63.30 | $63.50 | $63.30 | $63.50 | -1.15% | 1,100 |
| Feb 26, 2024 | $64.24 | $64.24 | $64.24 | $64.24 | 0.00% | 1,000 |
| Feb 20, 2024 | $66.35 | $66.35 | $64.24 | $64.24 | -3.18% | 8,400 |
| Feb 12, 2024 | $67.50 | $67.50 | $65.40 | $66.35 | -1.70% | 1,600 |
| Feb 5, 2024 | $69.78 | $69.78 | $66.28 | $67.50 | -3.27% | 6,700 |
| Jan 29, 2024 | $69.55 | $70.93 | $69.55 | $69.78 | +0.23% | 1,800 |
| Jan 22, 2024 | $66.77 | $69.62 | $66.77 | $69.62 | +1.53% | 900 |
| Jan 16, 2024 | $70.05 | $70.05 | $68.57 | $68.57 | -2.11% | 3,600 |
| Jan 8, 2024 | $73.15 | $73.15 | $69.82 | $70.05 | -3.37% | 1,800 |
| Jan 2, 2024 | $73.50 | $73.50 | $71.30 | $72.49 | -2.84% | 2,100 |
| Dec 26, 2023 | $74.61 | $74.61 | $74.61 | $74.61 | 0.00% | 0 |
| Dec 18, 2023 | $71.34 | $75.81 | $71.34 | $74.61 | +4.34% | 1,500 |
| Dec 11, 2023 | $68.44 | $71.51 | $68.44 | $71.51 | +2.41% | 1,300 |
| Dec 4, 2023 | $70.73 | $70.73 | $69.41 | $69.83 | -1.27% | 500 |
| Nov 27, 2023 | $69.64 | $70.73 | $69.64 | $70.73 | +1.57% | 300 |
| Nov 20, 2023 | $68.73 | $69.64 | $68.10 | $69.64 | +2.74% | 2,200 |
| Nov 13, 2023 | $63.00 | $67.78 | $63.00 | $67.78 | +7.59% | 300 |
| Nov 6, 2023 | $63.06 | $64.16 | $63.00 | $63.00 | -0.10% | 3,500 |
| Oct 30, 2023 | $61.00 | $63.06 | $61.00 | $63.06 | +3.38% | 600 |
| Oct 23, 2023 | $62.65 | $62.65 | $61.00 | $61.00 | -2.63% | 1,800 |
| Oct 16, 2023 | $62.78 | $62.78 | $62.65 | $62.65 | -0.21% | 300 |
| Oct 9, 2023 | $59.59 | $62.78 | $59.59 | $62.78 | +5.35% | 500 |
| Oct 2, 2023 | $62.74 | $62.74 | $59.59 | $59.59 | -5.02% | 700 |
| Sep 25, 2023 | $64.30 | $64.30 | $61.05 | $62.74 | -2.43% | 2,200 |
| Sep 18, 2023 | $63.83 | $64.30 | $63.83 | $64.30 | +0.74% | 1,000 |
| Sep 11, 2023 | $63.22 | $63.83 | $61.23 | $63.83 | +7.82% | 1,000 |
| Sep 5, 2023 | $60.74 | $60.74 | $59.20 | $59.20 | -2.54% | 300 |
| Aug 28, 2023 | $58.38 | $61.83 | $58.38 | $60.74 | +4.04% | 1,000 |
| Aug 21, 2023 | $57.69 | $60.00 | $57.69 | $58.38 | -0.26% | 1,400 |
| Aug 14, 2023 | $59.75 | $59.75 | $57.84 | $58.53 | -2.04% | 5,500 |
| Aug 7, 2023 | $65.43 | $65.43 | $59.75 | $59.75 | -8.68% | 500 |
| Jul 31, 2023 | $65.43 | $65.43 | $65.43 | $65.43 | 0.00% | 500 |
| Jul 24, 2023 | $65.88 | $69.30 | $65.43 | $65.43 | -0.68% | 1,800 |
| Jul 17, 2023 | $67.98 | $67.98 | $64.75 | $65.88 | -3.09% | 1,200 |
| Jul 10, 2023 | $63.00 | $67.98 | $63.00 | $67.98 | +7.90% | 500 |
| Jul 3, 2023 | $63.40 | $63.40 | $63.00 | $63.00 | -0.63% | 400 |
| Jun 26, 2023 | $65.60 | $65.60 | $63.40 | $63.40 | -3.35% | 200 |
| Jun 20, 2023 | $65.60 | $65.60 | $65.60 | $65.60 | -3.17% | 800 |
| Jun 12, 2023 | $63.25 | $67.97 | $62.50 | $67.75 | +5.25% | 2,300 |
| Jun 5, 2023 | $60.43 | $64.37 | $60.43 | $64.37 | +6.52% | 2,300 |
| May 30, 2023 | $60.43 | $60.43 | $60.43 | $60.43 | 0.00% | 300 |
| May 22, 2023 | $60.11 | $60.49 | $58.40 | $60.43 | -3.06% | 4,600 |
| May 15, 2023 | $62.34 | $62.34 | $62.34 | $62.34 | +1.30% | 100 |
| May 8, 2023 | $64.11 | $64.11 | $60.34 | $61.54 | +0.67% | 9,300 |
| May 1, 2023 | $65.62 | $65.62 | $61.13 | $61.13 | -2.40% | 1,200 |
| Apr 24, 2023 | $68.97 | $68.97 | $62.63 | $62.63 | -9.19% | 1,400 |
| Apr 17, 2023 | $68.59 | $68.97 | $68.59 | $68.97 | +0.54% | 1,400 |
| Apr 10, 2023 | $65.00 | $69.52 | $65.00 | $68.60 | +3.24% | 2,900 |
| Apr 3, 2023 | $66.88 | $66.88 | $66.45 | $66.45 | -1.57% | 400 |
| Mar 27, 2023 | $64.10 | $67.51 | $64.10 | $67.51 | +5.32% | 1,100 |
| Mar 20, 2023 | $63.88 | $64.10 | $63.88 | $64.10 | +0.34% | 500 |
| Mar 13, 2023 | $68.15 | $68.15 | $63.88 | $63.88 | -6.27% | 2,300 |
| Mar 6, 2023 | $73.63 | $73.63 | $68.15 | $68.15 | -7.44% | 3,100 |
| Feb 27, 2023 | $67.82 | $73.63 | $67.82 | $73.63 | +8.57% | 1,300 |
| Feb 21, 2023 | $75.01 | $75.27 | $67.82 | $67.82 | -7.10% | 3,900 |
| Feb 13, 2023 | $74.40 | $74.44 | $73.00 | $73.00 | -1.88% | 1,000 |
| Feb 6, 2023 | $79.50 | $79.50 | $72.22 | $74.40 | -6.42% | 1,300 |
| Jan 30, 2023 | $79.50 | $79.50 | $79.50 | $79.50 | 0.00% | 500 |
| Jan 23, 2023 | $77.00 | $79.50 | $77.00 | $79.50 | +2.40% | 13,300 |
| Jan 17, 2023 | $76.70 | $77.64 | $76.41 | $77.64 | +2.29% | 1,100 |
| Jan 9, 2023 | $73.64 | $75.90 | $73.60 | $75.90 | +5.87% | 3,000 |
| Jan 3, 2023 | $69.32 | $71.69 | $69.32 | $71.69 | +2.21% | 800 |
| Dec 27, 2022 | $69.22 | $70.92 | $69.20 | $70.14 | +0.73% | 7,600 |
| Dec 19, 2022 | $68.60 | $70.94 | $67.49 | $69.63 | +2.43% | 2,200 |
| Dec 12, 2022 | $69.50 | $71.91 | $67.98 | $67.98 | -4.40% | 4,900 |
| Dec 5, 2022 | $70.27 | $72.15 | $67.83 | $71.11 | +5.68% | 9,900 |
| Nov 28, 2022 | $64.90 | $67.29 | $64.90 | $67.29 | +5.17% | 700 |
| Nov 21, 2022 | $63.14 | $64.44 | $63.14 | $63.98 | +1.33% | 3,700 |
| Nov 14, 2022 | $57.18 | $65.00 | $57.18 | $63.14 | +10.42% | 1,800 |
| Nov 7, 2022 | $56.55 | $57.18 | $56.55 | $57.18 | +9.02% | 4,500 |
| Oct 31, 2022 | $51.48 | $54.29 | $51.48 | $52.45 | +0.33% | 1,900 |
| Oct 24, 2022 | $54.18 | $55.45 | $52.28 | $52.28 | +0.56% | 1,200 |
| Oct 17, 2022 | $55.00 | $55.00 | $51.99 | $51.99 | -3.17% | 3,400 |
| Oct 10, 2022 | $56.00 | $56.00 | $53.58 | $53.69 | -4.13% | 1,700 |
| Oct 3, 2022 | $52.02 | $58.08 | $52.02 | $56.00 | +7.65% | 500 |
| Sep 26, 2022 | $50.29 | $52.20 | $50.29 | $52.02 | +3.44% | 17,600 |
| Sep 19, 2022 | $55.00 | $55.00 | $50.29 | $50.29 | -9.39% | 3,600 |
| Sep 12, 2022 | $57.74 | $57.74 | $55.50 | $55.50 | +2.40% | 21,800 |
| Sep 6, 2022 | $56.67 | $56.67 | $52.68 | $54.20 | +0.26% | 1,100 |
| Aug 29, 2022 | $55.44 | $57.31 | $54.06 | $54.06 | -9.75% | 3,700 |
| Aug 22, 2022 | $58.58 | $59.90 | $58.00 | $59.90 | +2.38% | 3,400 |
| Aug 15, 2022 | $56.94 | $60.50 | $56.88 | $58.51 | -2.24% | 198,000 |
| Aug 8, 2022 | $61.82 | $62.35 | $59.30 | $59.85 | +0.40% | 6,200 |
| Aug 1, 2022 | $60.60 | $60.60 | $57.63 | $59.61 | -0.53% | 7,000 |
| Jul 25, 2022 | $58.45 | $61.10 | $56.90 | $59.93 | +4.81% | 4,200 |
| Jul 18, 2022 | $56.54 | $58.03 | $55.40 | $57.18 | +4.76% | 8,200 |
| Jul 11, 2022 | $56.74 | $57.60 | $53.34 | $54.58 | -5.88% | 3,100 |
| Jul 5, 2022 | $55.64 | $59.49 | $55.64 | $57.99 | -0.58% | 4,700 |
| Jun 27, 2022 | $63.28 | $63.74 | $58.00 | $58.33 | -7.56% | 56,200 |
| Jun 21, 2022 | $64.02 | $66.03 | $59.82 | $63.10 | +0.06% | 5,100 |
| Jun 13, 2022 | $69.70 | $69.70 | $63.06 | $63.06 | -10.63% | 20,600 |
| Jun 6, 2022 | $75.43 | $75.43 | $70.56 | $70.56 | -4.31% | 1,000 |
| May 31, 2022 | $72.40 | $73.74 | $72.40 | $73.74 | +4.11% | 1,600 |
| May 23, 2022 | $67.58 | $70.83 | $67.58 | $70.83 | +4.81% | 3,800 |
| May 16, 2022 | $65.21 | $67.71 | $64.47 | $67.58 | +4.47% | 4,700 |
| May 9, 2022 | $64.20 | $65.52 | $62.75 | $64.69 | -3.45% | 6,200 |
| May 2, 2022 | $70.59 | $70.59 | $67.00 | $67.00 | -4.42% | 6,300 |
| Apr 25, 2022 | $70.14 | $70.14 | $68.66 | $70.10 | -3.26% | 3,100 |
| Apr 18, 2022 | $84.04 | $84.04 | $72.46 | $72.46 | -10.63% | 3,600 |
| Apr 11, 2022 | $79.20 | $81.81 | $79.20 | $81.08 | +1.76% | 51,900 |
| Apr 4, 2022 | $81.08 | $82.20 | $79.65 | $79.68 | -2.04% | 10,300 |
| Mar 28, 2022 | $79.00 | $81.34 | $78.96 | $81.34 | +2.81% | 1,700 |
| Mar 21, 2022 | $76.04 | $79.12 | $76.04 | $79.12 | +5.16% | 10,800 |
| Mar 14, 2022 | $69.61 | $75.88 | $67.89 | $75.24 | +3.76% | 5,300 |
| Mar 7, 2022 | $79.90 | $80.20 | $72.51 | $72.51 | -9.45% | 14,200 |
| Feb 28, 2022 | $77.09 | $81.60 | $77.09 | $80.08 | +5.23% | 303,700 |
| Feb 22, 2022 | $76.42 | $77.80 | $74.15 | $76.10 | -0.42% | 3,200 |
| Feb 14, 2022 | $77.17 | $78.02 | $76.42 | $76.42 | -2.67% | 21,700 |
| Feb 7, 2022 | $73.57 | $80.39 | $73.57 | $78.52 | +6.73% | 20,100 |
| Jan 31, 2022 | $71.00 | $73.93 | $70.13 | $73.57 | +3.20% | 6,400 |
| Jan 24, 2022 | $70.28 | $75.98 | $69.53 | $71.29 | -2.85% | 10,900 |
| Jan 18, 2022 | $74.55 | $77.25 | $73.38 | $73.38 | -2.34% | 12,600 |
| Jan 10, 2022 | $71.00 | $77.26 | $71.00 | $75.14 | +4.48% | 12,300 |
| Jan 3, 2022 | $66.88 | $71.92 | $66.18 | $71.92 | +7.42% | 24,400 |
| Dec 27, 2021 | $66.07 | $66.95 | $64.70 | $66.95 | +2.26% | 9,800 |
| Dec 20, 2021 | $64.50 | $66.54 | $63.90 | $65.47 | +1.39% | 7,900 |
| Dec 13, 2021 | $63.53 | $66.82 | $61.65 | $64.57 | +2.39% | 15,600 |
| Dec 6, 2021 | $60.58 | $63.63 | $60.58 | $63.06 | +3.09% | 11,500 |
| Nov 29, 2021 | $60.66 | $63.17 | $60.52 | $61.17 | +0.84% | 8,700 |
| Nov 22, 2021 | $60.84 | $63.82 | $60.00 | $60.66 | +0.38% | 6,900 |
| Nov 15, 2021 | $61.80 | $61.80 | $58.62 | $60.43 | -2.22% | 16,800 |
| Nov 8, 2021 | $61.18 | $63.65 | $59.16 | $61.80 | -0.91% | 5,200 |
| Nov 1, 2021 | $63.13 | $63.13 | $60.23 | $62.37 | -1.11% | 3,400 |
| Oct 25, 2021 | $66.26 | $66.26 | $63.07 | $63.07 | -1.99% | 5,300 |
| Oct 18, 2021 | $69.38 | $69.38 | $64.35 | $64.35 | -7.25% | 3,400 |
| Oct 11, 2021 | $70.48 | $70.48 | $68.00 | $69.38 | +0.41% | 5,400 |
| Oct 4, 2021 | $65.92 | $69.10 | $64.20 | $69.10 | +4.82% | 49,100 |
| Sep 27, 2021 | $66.52 | $66.52 | $65.16 | $65.92 | -1.24% | 3,900 |
| Sep 20, 2021 | $64.60 | $68.09 | $64.02 | $66.75 | -0.07% | 10,200 |
| Sep 13, 2021 | $71.90 | $74.19 | $66.38 | $66.80 | -7.09% | 3,000 |
| Sep 7, 2021 | $75.65 | $75.65 | $70.73 | $71.90 | -4.96% | 4,100 |
| Aug 30, 2021 | $76.10 | $76.10 | $73.69 | $75.65 | -0.13% | 15,700 |
| Aug 23, 2021 | $72.51 | $77.00 | $72.05 | $75.75 | +6.74% | 7,000 |
| Aug 16, 2021 | $76.24 | $77.60 | $70.58 | $70.97 | -9.15% | 3,400 |
| Aug 9, 2021 | $85.09 | $86.55 | $78.12 | $78.12 | -8.21% | 5,300 |
| Aug 2, 2021 | $86.80 | $89.06 | $84.17 | $85.11 | -1.95% | 4,800 |
| Jul 26, 2021 | $83.16 | $88.89 | $83.16 | $86.80 | +5.85% | 11,700 |
| Jul 19, 2021 | $79.35 | $82.00 | $78.05 | $82.00 | +0.06% | 2,300 |
| Jul 12, 2021 | $84.82 | $84.99 | $81.95 | $81.95 | -3.12% | 2,300 |
| Jul 6, 2021 | $81.00 | $85.01 | $81.00 | $84.59 | +2.91% | 4,600 |
| Jun 28, 2021 | $84.89 | $85.09 | $81.82 | $82.20 | -2.62% | 3,300 |
| Jun 21, 2021 | $80.68 | $85.02 | $80.68 | $84.41 | +5.51% | 6,200 |
| Jun 14, 2021 | $86.62 | $86.62 | $80.00 | $80.00 | -8.20% | 7,500 |
| Jun 7, 2021 | $88.20 | $88.46 | $86.28 | $87.15 | +0.72% | 107,400 |
| Jun 1, 2021 | $89.90 | $89.90 | $86.53 | $86.53 | -2.33% | 2,100 |
| May 24, 2021 | $86.24 | $88.59 | $83.83 | $88.59 | +2.72% | 2,700 |
| May 17, 2021 | $89.42 | $89.55 | $84.53 | $86.24 | -0.84% | 3,000 |
| May 10, 2021 | $93.60 | $94.42 | $86.97 | $86.97 | -5.08% | 16,000 |
| May 3, 2021 | $84.86 | $91.62 | $84.86 | $91.62 | +7.97% | 13,700 |
| Apr 26, 2021 | $86.66 | $86.93 | $84.86 | $84.86 | +0.31% | 2,200 |
| Apr 19, 2021 | $84.90 | $85.30 | $82.90 | $84.60 | +0.76% | 3,400 |
| Apr 12, 2021 | $78.30 | $84.45 | $78.30 | $83.96 | +6.59% | 12,000 |
| Apr 5, 2021 | $78.00 | $79.75 | $78.00 | $78.77 | +2.49% | 2,500 |
| Mar 29, 2021 | $77.80 | $77.80 | $75.71 | $76.86 | +3.04% | 5,600 |
| Mar 22, 2021 | $75.00 | $75.00 | $72.81 | $74.59 | -1.40% | 3,100 |
| Mar 15, 2021 | $79.62 | $79.62 | $75.65 | $75.65 | -4.99% | 12,100 |
| Mar 8, 2021 | $84.28 | $84.28 | $78.72 | $79.62 | -3.49% | 4,600 |
| Mar 1, 2021 | $88.50 | $90.60 | $80.90 | $82.50 | -6.11% | 16,500 |
| Feb 22, 2021 | $90.30 | $91.94 | $86.47 | $87.87 | -2.73% | 9,900 |
| Feb 16, 2021 | $86.87 | $90.34 | $86.57 | $90.34 | +9.45% | 3,800 |
| Feb 8, 2021 | $77.03 | $82.93 | $77.03 | $82.54 | +6.64% | 11,500 |
| Feb 1, 2021 | $79.17 | $79.17 | $76.50 | $77.40 | +1.23% | 4,200 |
| Jan 25, 2021 | $80.61 | $81.64 | $76.46 | $76.46 | -5.85% | 2,800 |
| Jan 19, 2021 | $81.11 | $83.45 | $79.75 | $81.21 | +0.51% | 3,600 |
| Jan 11, 2021 | $83.90 | $84.65 | $80.80 | $80.80 | -6.26% | 2,000 |
| Jan 4, 2021 | $78.94 | $86.20 | $78.00 | $86.20 | +15.63% | 13,600 |
| Dec 28, 2020 | $73.35 | $74.91 | $73.35 | $74.55 | +1.64% | 1,200 |
| Dec 21, 2020 | $75.50 | $75.50 | $73.35 | $73.35 | -3.08% | 6,100 |
| Dec 14, 2020 | $74.80 | $77.15 | $74.36 | $75.68 | +2.41% | 5,200 |
| Dec 7, 2020 | $73.75 | $73.90 | $71.06 | $73.90 | +1.95% | 3,200 |
| Nov 30, 2020 | $65.90 | $72.73 | $65.90 | $72.49 | +9.40% | 12,500 |
| Nov 23, 2020 | $63.46 | $66.26 | $63.46 | $66.26 | +5.49% | 4,400 |
| Nov 16, 2020 | $62.93 | $64.55 | $62.81 | $62.81 | -0.40% | 3,500 |
| Nov 9, 2020 | $59.65 | $63.95 | $59.65 | $63.06 | +5.72% | 1,600 |
| Nov 2, 2020 | $55.50 | $59.65 | $55.50 | $59.65 | +7.48% | 1,600 |
| Oct 26, 2020 | $59.69 | $59.69 | $55.15 | $55.50 | -7.02% | 79,200 |
| Oct 19, 2020 | $60.55 | $60.55 | $58.90 | $59.69 | +0.81% | 3,300 |
| Oct 12, 2020 | $63.30 | $63.30 | $58.98 | $59.21 | -6.46% | 2,700 |
| Oct 5, 2020 | $61.15 | $63.30 | $60.33 | $63.30 | +5.75% | 349,000 |
| Sep 28, 2020 | $59.86 | $59.86 | $59.86 | $59.86 | 0.00% | 0 |
| Sep 21, 2020 | $62.95 | $62.95 | $59.86 | $59.86 | -4.91% | 600 |
| Sep 14, 2020 | $64.25 | $66.30 | $62.95 | $62.95 | +0.80% | 23,000 |
| Sep 8, 2020 | $60.90 | $62.74 | $60.90 | $62.45 | +2.55% | 3,600 |
| Aug 31, 2020 | $61.00 | $62.00 | $60.90 | $60.90 | -0.16% | 7,200 |
| Aug 24, 2020 | $61.00 | $61.00 | $61.00 | $61.00 | 0.00% | 0 |
| Aug 17, 2020 | $60.95 | $62.40 | $60.95 | $61.00 | +0.08% | 600 |
| Aug 10, 2020 | $61.80 | $61.80 | $60.95 | $60.95 | +1.67% | 5,600 |
| Aug 3, 2020 | $61.50 | $64.61 | $59.95 | $59.95 | +0.42% | 22,700 |
| Jul 27, 2020 | $61.00 | $61.91 | $59.70 | $59.70 | -2.50% | 4,400 |
| Jul 20, 2020 | $62.62 | $62.62 | $61.00 | $61.23 | -0.81% | 4,000 |
| Jul 13, 2020 | $60.00 | $61.73 | $59.51 | $61.73 | +7.28% | 23,200 |
| Jul 6, 2020 | $55.20 | $58.15 | $55.20 | $57.54 | +4.24% | 500 |
| Jun 29, 2020 | $55.13 | $55.20 | $55.13 | $55.20 | +0.13% | 400 |
| Jun 22, 2020 | $56.69 | $56.69 | $55.13 | $55.13 | -2.75% | 3,400 |
| Jun 15, 2020 | $55.65 | $56.69 | $55.65 | $56.69 | -2.76% | 800 |
| Jun 8, 2020 | $58.00 | $58.30 | $57.75 | $58.30 | +2.82% | 5,300 |
| Jun 1, 2020 | $53.75 | $57.51 | $53.75 | $56.70 | +9.23% | 6,400 |
| May 26, 2020 | $51.75 | $52.40 | $51.75 | $51.91 | +0.31% | 400 |
| May 18, 2020 | $44.60 | $51.75 | $44.60 | $51.75 | +16.03% | 300 |
| May 11, 2020 | $45.30 | $45.53 | $44.60 | $44.60 | -1.55% | 300 |
| May 4, 2020 | $44.45 | $45.30 | $43.60 | $45.30 | -5.63% | 2,000 |
| Apr 27, 2020 | $44.80 | $48.00 | $44.80 | $48.00 | +7.14% | 1,000 |
| Apr 20, 2020 | $47.46 | $47.46 | $43.86 | $44.80 | -2.97% | 2,600 |
| Apr 13, 2020 | $45.95 | $48.09 | $45.95 | $46.17 | +1.18% | 1,300 |
| Apr 6, 2020 | $46.22 | $46.22 | $44.77 | $45.63 | -1.28% | 300 |
| Mar 30, 2020 | $44.12 | $47.59 | $44.12 | $46.22 | +4.76% | 1,700 |
| Mar 23, 2020 | $35.81 | $45.00 | $35.81 | $44.12 | +20.84% | 24,800 |
| Mar 16, 2020 | $39.33 | $41.17 | $34.85 | $36.51 | -12.95% | 12,800 |
| Mar 9, 2020 | $47.46 | $47.46 | $40.49 | $41.94 | -11.63% | 2,100 |
| Mar 2, 2020 | $44.90 | $50.71 | $44.90 | $47.46 | +5.70% | 1,300 |
| Feb 24, 2020 | $51.58 | $51.58 | $44.90 | $44.90 | -18.02% | 2,800 |
| Feb 18, 2020 | $54.10 | $54.77 | $53.50 | $54.77 | +1.24% | 2,700 |
| Feb 10, 2020 | $54.70 | $54.70 | $54.10 | $54.10 | -1.10% | 100 |
| Feb 3, 2020 | $54.44 | $54.70 | $54.44 | $54.70 | +0.48% | 43,700 |
| Jan 27, 2020 | $54.09 | $54.44 | $53.36 | $54.44 | -6.51% | 3,400 |
| Jan 21, 2020 | $60.98 | $60.98 | $57.05 | $58.23 | -4.51% | 8,900 |
| Jan 13, 2020 | $57.95 | $60.98 | $57.95 | $60.98 | +5.23% | 5,200 |
| Jan 6, 2020 | $58.10 | $58.85 | $57.95 | $57.95 | -0.26% | 1,100 |
| Dec 30, 2019 | $58.70 | $59.65 | $57.70 | $58.10 | -1.02% | 4,500 |
| Dec 23, 2019 | $58.61 | $58.70 | $58.61 | $58.70 | +0.15% | 800 |
| Dec 16, 2019 | $58.65 | $59.00 | $57.60 | $58.61 | +2.29% | 44,500 |
| Dec 9, 2019 | $55.75 | $57.30 | $55.60 | $57.30 | +2.78% | 700 |
| Dec 2, 2019 | $54.20 | $55.75 | $53.15 | $55.75 | +3.11% | 1,400 |
| Nov 25, 2019 | $53.50 | $54.07 | $53.45 | $54.07 | +1.35% | 1,900 |
| Nov 18, 2019 | $53.35 | $53.35 | $53.35 | $53.35 | +1.43% | 200 |
| Nov 11, 2019 | $52.60 | $52.60 | $52.60 | $52.60 | 0.00% | 0 |
| Nov 4, 2019 | $52.60 | $52.60 | $52.60 | $52.60 | 0.00% | 0 |
| Oct 28, 2019 | $51.10 | $53.37 | $51.10 | $52.60 | +2.94% | 300 |
| Oct 21, 2019 | $52.60 | $52.60 | $51.10 | $51.10 | -2.85% | 300 |
| Oct 14, 2019 | $52.60 | $52.60 | $52.60 | $52.60 | 0.00% | 100 |
| Oct 7, 2019 | $49.06 | $52.60 | $49.06 | $52.60 | +5.79% | 1,700 |
| Sep 30, 2019 | $50.21 | $50.21 | $49.72 | $49.72 | -0.98% | 400 |
| Sep 23, 2019 | $52.20 | $52.20 | $50.21 | $50.21 | -3.81% | 2,800 |
| Sep 16, 2019 | $48.15 | $53.30 | $48.15 | $52.20 | +8.41% | 600 |
| Sep 9, 2019 | $52.07 | $52.07 | $48.15 | $48.15 | -7.53% | 0 |
| Sep 3, 2019 | $49.05 | $52.07 | $49.05 | $52.07 | +8.14% | 1,600 |
| Aug 26, 2019 | $48.15 | $48.15 | $48.15 | $48.15 | 0.00% | 0 |
| Aug 19, 2019 | $48.15 | $48.15 | $48.15 | $48.15 | 0.00% | 0 |
| Aug 12, 2019 | $49.40 | $49.40 | $48.15 | $48.15 | -2.53% | 3,000 |
| Aug 5, 2019 | $54.00 | $54.00 | $49.40 | $49.40 | -8.52% | 43,500 |
| Jul 29, 2019 | $56.75 | $56.75 | $54.00 | $54.00 | -11.33% | 1,500 |
| Jul 22, 2019 | $60.00 | $60.90 | $60.00 | $60.90 | +1.82% | 1,800 |
| Jul 15, 2019 | $59.80 | $60.40 | $59.40 | $59.81 | +0.02% | 4,900 |
| Jul 8, 2019 | $58.60 | $60.50 | $58.60 | $59.80 | +2.05% | 700 |
| Jul 1, 2019 | $61.89 | $62.00 | $58.60 | $58.60 | -3.06% | 7,000 |
| Jun 24, 2019 | $58.75 | $60.45 | $58.75 | $60.45 | +2.89% | 200 |
| Jun 17, 2019 | $59.30 | $61.70 | $58.75 | $58.75 | -1.34% | 4,400 |
| Jun 10, 2019 | $57.35 | $59.55 | $57.35 | $59.55 | +4.47% | 4,000 |
| Jun 3, 2019 | $57.00 | $57.00 | $57.00 | $57.00 | +1.42% | 1,300 |
| May 28, 2019 | $59.75 | $59.75 | $56.20 | $56.20 | -5.47% | 1,700 |
| May 20, 2019 | $58.96 | $59.45 | $58.25 | $59.45 | +2.24% | 2,400 |
| May 13, 2019 | $57.55 | $58.15 | $57.15 | $58.15 | +1.04% | 3,200 |
| May 6, 2019 | $58.50 | $58.50 | $56.46 | $57.55 | -1.62% | 900 |
| Apr 29, 2019 | $58.60 | $58.60 | $58.50 | $58.50 | -1.18% | 900 |
| Apr 22, 2019 | $59.15 | $59.88 | $59.06 | $59.20 | +0.08% | 2,300 |
| Apr 15, 2019 | $60.85 | $61.35 | $59.15 | $59.15 | -3.51% | 4,500 |
| Apr 8, 2019 | $61.30 | $61.61 | $61.06 | $61.30 | +2.42% | 5,500 |
| Apr 1, 2019 | $57.75 | $60.20 | $57.75 | $59.85 | +3.64% | 1,700 |
| Mar 25, 2019 | $56.10 | $57.75 | $56.10 | $57.75 | +2.94% | 3,300 |
| Mar 18, 2019 | $54.64 | $56.35 | $54.64 | $56.10 | +2.67% | 2,000 |
| Mar 11, 2019 | $53.44 | $55.05 | $53.25 | $54.64 | +1.56% | 3,100 |
| Mar 4, 2019 | $57.61 | $59.34 | $53.80 | $53.80 | -6.61% | 4,200 |
| Feb 25, 2019 | $56.65 | $58.23 | $56.65 | $57.61 | +0.72% | 3,100 |
| Feb 19, 2019 | $55.05 | $57.20 | $55.05 | $57.20 | +3.91% | 2,300 |
| Feb 11, 2019 | $54.40 | $55.18 | $54.40 | $55.05 | +1.19% | 700 |
| Feb 4, 2019 | $56.00 | $56.00 | $54.40 | $54.40 | +0.65% | 24,300 |
| Jan 28, 2019 | $52.45 | $54.53 | $51.13 | $54.05 | +4.24% | 2,300 |
| Jan 22, 2019 | $48.59 | $51.85 | $48.59 | $51.85 | +1.17% | 600 |
| Jan 14, 2019 | $50.45 | $51.25 | $50.45 | $51.25 | +4.59% | 800 |
| Jan 7, 2019 | $47.86 | $50.70 | $47.84 | $49.00 | -0.61% | 1,400 |
| Dec 31, 2018 | $47.93 | $49.30 | $47.93 | $49.30 | +2.86% | 300 |
| Dec 24, 2018 | $47.14 | $47.93 | $47.14 | $47.93 | +1.68% | 800 |
| Dec 17, 2018 | $46.30 | $47.45 | $46.30 | $47.14 | +1.81% | 1,800 |
| Dec 10, 2018 | $45.05 | $46.55 | $43.47 | $46.30 | +1.87% | 2,800 |
| Dec 3, 2018 | $47.03 | $47.03 | $45.45 | $45.45 | +1.00% | 7,100 |
| Nov 26, 2018 | $45.55 | $46.30 | $44.56 | $45.00 | -8.52% | 3,100 |
| Nov 19, 2018 | $49.83 | $49.83 | $49.15 | $49.19 | +0.70% | 2,000 |
| Nov 12, 2018 | $51.15 | $51.15 | $47.98 | $48.85 | -4.50% | 500 |
| Nov 5, 2018 | $46.75 | $52.30 | $46.75 | $51.15 | +9.41% | 500 |
| Oct 29, 2018 | $46.75 | $46.75 | $46.75 | $46.75 | -1.27% | 200 |
| Oct 22, 2018 | $47.83 | $47.83 | $46.68 | $47.35 | -1.00% | 15,400 |
| Oct 15, 2018 | $48.10 | $48.10 | $47.83 | $47.83 | -0.56% | 200 |
| Oct 8, 2018 | $49.50 | $49.50 | $48.10 | $48.10 | -2.83% | 500 |
| Oct 1, 2018 | $50.20 | $50.20 | $49.50 | $49.50 | -1.39% | 700 |
| Sep 24, 2018 | $48.16 | $51.99 | $48.16 | $50.20 | +4.24% | 3,300 |
| Sep 17, 2018 | $47.00 | $48.16 | $46.50 | $48.16 | +3.24% | 4,500 |
| Sep 10, 2018 | $45.26 | $46.65 | $45.26 | $46.65 | +3.07% | 600 |
| Sep 4, 2018 | $48.38 | $48.38 | $45.06 | $45.26 | -6.45% | 600 |
| Aug 27, 2018 | $48.38 | $48.38 | $48.38 | $48.38 | 0.00% | 500 |
| Aug 20, 2018 | $48.38 | $48.38 | $48.38 | $48.38 | 0.00% | 0 |
| Aug 13, 2018 | $52.15 | $52.15 | $48.38 | $48.38 | -7.23% | 100 |
| Aug 6, 2018 | $52.15 | $52.15 | $52.15 | $52.15 | 0.00% | 0 |
| Jul 30, 2018 | $53.75 | $53.75 | $52.15 | $52.15 | -2.98% | 100 |
| Jul 23, 2018 | $52.86 | $55.45 | $52.86 | $53.75 | +1.68% | 700 |
| Jul 16, 2018 | $55.70 | $55.70 | $52.86 | $52.86 | -5.10% | 1,800 |
| Jul 9, 2018 | $54.10 | $55.70 | $54.10 | $55.70 | +6.40% | 1,800 |
| Jul 2, 2018 | $54.70 | $54.70 | $52.35 | $52.35 | -4.30% | 300 |
| Jun 25, 2018 | $54.95 | $55.58 | $53.85 | $54.70 | -0.45% | 1,700 |
| Jun 18, 2018 | $55.39 | $55.39 | $54.95 | $54.95 | -0.81% | 400 |
| Jun 11, 2018 | $59.00 | $59.00 | $55.40 | $55.40 | -6.34% | 2,700 |
| Jun 4, 2018 | $56.25 | $60.00 | $56.25 | $59.15 | +5.16% | 12,400 |
| May 29, 2018 | $57.55 | $57.55 | $55.85 | $56.25 | -2.26% | 2,100 |
| May 21, 2018 | $57.81 | $59.02 | $57.55 | $57.55 | -1.30% | 7,100 |
| May 14, 2018 | $57.00 | $58.31 | $57.00 | $58.31 | +2.30% | 13,800 |
| May 7, 2018 | $55.00 | $57.00 | $55.00 | $57.00 | +3.64% | 7,500 |
| Apr 30, 2018 | $53.90 | $55.00 | $52.77 | $55.00 | -0.27% | 21,800 |
| Apr 23, 2018 | $56.25 | $56.25 | $54.12 | $55.15 | -1.96% | 1,600 |
| Apr 16, 2018 | $53.61 | $56.25 | $53.61 | $56.25 | +4.92% | 8,400 |
| Apr 9, 2018 | $50.05 | $53.61 | $50.05 | $53.61 | +4.10% | 8,500 |
| Apr 2, 2018 | $48.40 | $51.70 | $48.40 | $51.50 | +4.15% | 1,400 |
| Mar 26, 2018 | $51.85 | $51.85 | $49.25 | $49.45 | -4.63% | 1,600 |
| Mar 19, 2018 | $52.28 | $52.28 | $50.90 | $51.85 | -0.82% | 1,000 |
| Mar 12, 2018 | $51.20 | $52.28 | $51.20 | $52.28 | +2.11% | 2,300 |
| Mar 5, 2018 | $51.00 | $52.30 | $50.95 | $51.20 | -0.39% | 2,500 |
| Feb 26, 2018 | $55.20 | $55.20 | $51.40 | $51.40 | -6.88% | 8,700 |
| Feb 20, 2018 | $58.07 | $58.07 | $55.20 | $55.20 | -4.94% | 11,000 |
| Feb 12, 2018 | $51.55 | $58.07 | $51.55 | $58.07 | +12.65% | 1,200 |
| Feb 5, 2018 | $54.30 | $54.35 | $51.55 | $51.55 | -5.15% | 1,100 |
| Jan 29, 2018 | $56.24 | $56.24 | $54.35 | $54.35 | -2.42% | 4,300 |
| Jan 22, 2018 | $55.20 | $56.24 | $55.20 | $55.70 | +0.91% | 400 |
| Jan 16, 2018 | $56.66 | $56.66 | $55.15 | $55.20 | -2.39% | 6,200 |
| Jan 8, 2018 | $54.05 | $56.75 | $53.62 | $56.55 | +6.56% | 14,900 |
| Jan 2, 2018 | $53.00 | $54.35 | $52.96 | $53.07 | +2.04% | 21,500 |
| Dec 26, 2017 | $49.15 | $52.90 | $49.15 | $52.01 | +3.09% | 35,500 |
| Dec 18, 2017 | $48.50 | $50.45 | $48.35 | $50.45 | +3.28% | 12,600 |
| Dec 11, 2017 | $47.25 | $48.85 | $46.80 | $48.85 | +3.80% | 3,400 |
| Dec 4, 2017 | $47.39 | $47.50 | $47.06 | $47.06 | -0.70% | 300 |
| Nov 27, 2017 | $48.75 | $48.75 | $47.39 | $47.39 | +1.04% | 2,100 |
| Nov 20, 2017 | $47.40 | $47.40 | $46.90 | $46.90 | +0.21% | 900 |
| Nov 13, 2017 | $48.81 | $48.81 | $46.80 | $46.80 | -4.12% | 1,900 |
| Nov 6, 2017 | $48.85 | $49.70 | $48.81 | $48.81 | -0.08% | 42,200 |
| Oct 30, 2017 | $48.10 | $48.85 | $48.10 | $48.85 | +1.56% | 500 |
| Oct 23, 2017 | $48.10 | $48.10 | $48.10 | $48.10 | 0.00% | 0 |
| Oct 16, 2017 | $49.90 | $49.90 | $48.10 | $48.10 | +2.34% | 26,400 |
| Oct 9, 2017 | $48.35 | $48.35 | $47.00 | $47.00 | -2.79% | 10,100 |
| Oct 2, 2017 | $46.40 | $48.35 | $46.40 | $48.35 | +4.20% | 13,600 |
| Sep 25, 2017 | $47.20 | $47.20 | $46.18 | $46.40 | -1.69% | 300 |
| Sep 18, 2017 | $47.95 | $47.95 | $47.15 | $47.20 | -1.56% | 1,900 |
| Sep 11, 2017 | $48.60 | $48.60 | $47.95 | $47.95 | -1.34% | 600 |
| Sep 5, 2017 | $48.95 | $49.05 | $48.10 | $48.60 | +0.21% | 1,000 |
| Aug 28, 2017 | $46.99 | $48.50 | $46.95 | $48.50 | +4.86% | 2,600 |
| Aug 21, 2017 | $44.95 | $46.25 | $44.95 | $46.25 | +2.89% | 300 |
| Aug 14, 2017 | $44.95 | $44.95 | $44.95 | $44.95 | 0.00% | 0 |
| Aug 7, 2017 | $47.25 | $47.25 | $44.95 | $44.95 | -4.87% | 400 |
| Jul 31, 2017 | $46.80 | $47.25 | $45.50 | $47.25 | +2.94% | 2,000 |
| Jul 24, 2017 | $43.50 | $45.90 | $43.50 | $45.90 | +0.88% | 1,300 |
| Jul 17, 2017 | $44.00 | $45.50 | $44.00 | $45.50 | +3.41% | 300 |
| Jul 10, 2017 | $43.70 | $44.00 | $43.70 | $44.00 | +2.68% | 3,400 |
| Jul 3, 2017 | $43.25 | $43.43 | $42.85 | $42.85 | +9.76% | 9,200 |
| Jun 26, 2017 | $39.04 | $39.04 | $39.04 | $39.04 | +0.15% | 400 |
| Jun 19, 2017 | $39.38 | $39.38 | $38.98 | $38.98 | -1.02% | 200 |
| Jun 12, 2017 | $41.27 | $41.27 | $39.16 | $39.38 | -3.00% | 4,900 |
| Jun 5, 2017 | $40.17 | $40.60 | $40.17 | $40.60 | +1.00% | 1,600 |
| May 30, 2017 | $40.50 | $40.74 | $40.20 | $40.20 | -0.74% | 600 |
| May 22, 2017 | $41.56 | $41.56 | $40.50 | $40.50 | -0.07% | 700 |
| May 15, 2017 | $39.00 | $40.53 | $39.00 | $40.53 | +6.10% | 1,400 |
| May 8, 2017 | $37.85 | $38.78 | $37.85 | $38.20 | +0.34% | 1,300 |
| May 1, 2017 | $39.68 | $39.68 | $37.20 | $38.07 | -4.06% | 2,300 |
| Apr 24, 2017 | $39.40 | $40.74 | $38.69 | $39.68 | +1.74% | 5,000 |
| Apr 17, 2017 | $39.91 | $39.91 | $39.00 | $39.00 | -2.28% | 200 |
| Apr 10, 2017 | $41.99 | $42.00 | $38.90 | $39.91 | -4.95% | 2,100 |
| Apr 3, 2017 | $40.60 | $41.99 | $40.60 | $41.99 | +5.24% | 200 |
| Mar 27, 2017 | $41.75 | $41.75 | $39.90 | $39.90 | -4.43% | 6,000 |
| Mar 20, 2017 | $43.47 | $43.47 | $40.90 | $41.75 | -3.96% | 2,000 |
| Mar 13, 2017 | $40.37 | $43.47 | $40.37 | $43.47 | +7.68% | 4,300 |
| Mar 6, 2017 | $41.45 | $41.45 | $40.37 | $40.37 | -2.61% | 1,300 |
| Feb 27, 2017 | $40.90 | $41.45 | $40.90 | $41.45 | -7.27% | 700 |
| Feb 21, 2017 | $44.70 | $44.70 | $44.70 | $44.70 | 0.00% | 0 |
| Feb 13, 2017 | $42.02 | $46.20 | $42.02 | $44.70 | +6.38% | 800 |
| Feb 6, 2017 | $41.80 | $42.98 | $41.75 | $42.02 | -6.48% | 2,700 |
| Jan 30, 2017 | $44.55 | $44.93 | $43.80 | $44.93 | +0.85% | 2,300 |
| Jan 23, 2017 | $43.05 | $45.35 | $42.85 | $44.55 | +4.45% | 13,000 |
| Jan 17, 2017 | $41.20 | $42.65 | $41.20 | $42.65 | +3.52% | 400 |
| Jan 9, 2017 | $37.40 | $41.20 | $37.40 | $41.20 | +10.16% | 2,700 |
| Jan 3, 2017 | $37.40 | $37.40 | $37.40 | $37.40 | 0.00% | 0 |
| Dec 27, 2016 | $37.40 | $37.40 | $37.40 | $37.40 | 0.00% | 0 |
| Dec 19, 2016 | $37.54 | $37.85 | $37.40 | $37.40 | -2.60% | 3,900 |
| Dec 12, 2016 | $41.33 | $41.33 | $37.85 | $38.40 | -5.19% | 2,400 |
| Dec 5, 2016 | $38.50 | $41.70 | $38.25 | $40.50 | +8.72% | 11,000 |
| Nov 28, 2016 | $38.51 | $38.51 | $37.25 | $37.25 | -3.35% | 92,000 |
| Nov 21, 2016 | $37.25 | $38.54 | $37.25 | $38.54 | +3.46% | 100 |
| Nov 14, 2016 | $38.40 | $39.05 | $37.00 | $37.25 | -3.87% | 2,300 |
| Nov 7, 2016 | $34.73 | $39.35 | $34.73 | $38.75 | – | 1,600 |
Seasonality
RTPPF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.3% | -0.9% | 1.1% | 2.4% | 2.7% | -3.4% | 2.6% | -0.5% | -0.4% | -1.1% | 4.8% | 7.7% |
| Months up | 8 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 8 of 10 | 3 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 4 of 9 | 8 of 9 |
| 2026 | 13.9% | 6.6% | -3.4% | 10.5% | 4.4% | -9.7% | -1.4% | 12.4% | -6.9% | -5.4% | ||
| 2025 | 4.5% | 0.2% | 6.8% | -4.2% | 3.5% | -4.8% | 0.3% | 8.2% | 3.3% | 12.3% | -1.9% | 12.4% |
| 2024 | -6.5% | -7.9% | 2.1% | 10.7% | 3.3% | -11.0% | 1.9% | -1.2% | 11.8% | -7.0% | -5.7% | -6.1% |
| 2023 | 13.3% | -13.2% | 1.0% | -7.2% | -3.5% | 4.9% | 3.2% | -4.6% | 3.3% | 0.5% | 10.4% | 7.1% |
| 2022 | 6.1% | 8.5% | 9.8% | -11.9% | 3.3% | -15.7% | -1.8% | -2.5% | -6.8% | -1.0% | 26.1% | 8.1% |
| 2021 | 2.6% | 14.9% | -8.6% | 10.6% | 4.4% | -5.6% | 3.8% | -7.9% | -11.0% | -5.1% | -2.1% | 8.4% |
| 2020 | -8.7% | -17.5% | 3.2% | 8.4% | 8.1% | 6.3% | 8.2% | 4.7% | -1.9% | -7.3% | 18.7% | 13.1% |
| 2019 | 12.8% | 4.9% | 9.6% | 1.3% | -3.9% | 7.6% | -6.5% | -11.2% | 4.3% | 4.8% | 2.8% | 10.3% |
| 2018 | 6.5% | -1.8% | -6.0% | 6.7% | 5.8% | -2.1% | -1.7% | -7.8% | 3.8% | -6.9% | -3.7% | 6.5% |
| 2017 | 18.4% | -3.7% | -3.7% | -0.6% | 2.1% | -3.6% | 20.6% | 5.4% | -4.3% | 3.7% | -1.5% | 9.7% |