Other US listings · RTNTF · stock
Rio Tinto Ltd. (RTNTF) stock price history
Every Other US listings trading session of Rio Tinto Ltd. from Nov 24, 2009 to Jul 17, 2026: 4,185 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RTNTF adjusted close, 2009 to 2026
- $133.44
- All time high, 2026
- $133.85
- 52 week high, $69.00 low
- 4,185
- Daily sessions since 2009
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
RTNTF key facts
- Rio Tinto Ltd. (RTNTF) closed at $111.05 on Jul 17, 2026 on Other US listings.
- RTNTF's all time high close is $133.44, set on May 21, 2026; its all time low close is $10.30 on Jan 20, 2016.
- RTNTF's 52 week range is $69.00 to $133.85.
- RTNTF returned +58.0% over the year to Jul 17, 2026 and +79.5% over five years.
- Over ten years RTNTF returned +629%, +22.0% a year compounded.
- RTNTF's deepest drawdown was -68.7% from Apr 13, 2011 to Jan 20, 2016.
- DataCedar holds 4,185 daily sessions of RTNTF history from Nov 24, 2009, adjusted for splits and dividends, served by the API under a key.
RTNTF price chart, 2009 to 2026
RTNTF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.3% |
| 3 months | -12.9% |
| 6 months | +11.1% |
| Year to date | +12.3% |
| 1 year | +58.0% |
| 3 years | +65.5% |
| 5 years | +79.5% |
| 10 years | +628.7% |
| Since Nov 24, 2009 | +373.8% |
| Compound annual growth, 16.6 years | +9.8% |
RTNTF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $133.44 on May 21, 2026
- All time low close
- $10.30 on Jan 20, 2016
- 52 week high
- $133.85 on May 21, 2026
- 52 week low
- $69.00 on Jul 17, 2025
- Deepest drawdown
- -68.7% from Apr 13, 2011 to Jan 20, 2016, recovered Feb 20, 2019
- Best single session
- +42.5% on Mar 30, 2020
- Worst single session
- -31.4% on Mar 13, 2020
- Volatility, 1 year annualised
- 42.2%
- Sessions closing higher, 1 year
- 27%
- Growth of 1 since 2009
- 4.7×
- Best calendar year
- 2025, +50%
- Worst calendar year
- 2011, -29%
RTNTF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Nov 24, 2009; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $96.17 | $133.85 | $94.93 | $111.05 | +12.3% | 64.8K | 135 |
| 2025 | $65.79 | $100.88 | $59.08 | $98.90 | +50.3% | 143.1K | 250 |
| 2024 | $79.78 | $83.66 | $64.49 | $65.79 | -14.7% | 115.4K | 252 |
| 2023 | $63.08 | $80.58 | $55.58 | $77.13 | +20.5% | 109.3K | 250 |
| 2022 | $49.29 | $70.92 | $43.81 | $64.01 | +29.9% | 317.8K | 251 |
| 2021 | $50.89 | $67.48 | $43.65 | $49.29 | -3.1% | 70.5K | 252 |
| 2020 | $37.84 | $52.72 | $24.09 | $50.89 | +34.5% | 43.7K | 253 |
| 2019 | $26.18 | $39.44 | $26.18 | $37.84 | +44.5% | 444.2K | 252 |
| 2018 | $25.56 | $29.77 | $24.33 | $26.18 | +2.4% | 124.5K | 251 |
| 2017 | $18.35 | $25.56 | $18.35 | $25.56 | +41.9% | 129.7K | 251 |
| 2016 | $12.65 | $19.72 | $10.12 | $18.01 | +37.9% | 52.8K | 252 |
| 2015 | $17.81 | $19.43 | $11.97 | $13.06 | -26.7% | 35.1K | 252 |
| 2014 | $22.19 | $23.69 | $16.39 | $17.81 | -19.7% | 113K | 252 |
| 2013 | $26.01 | $26.89 | $16.43 | $22.19 | -10.3% | 166.8K | 252 |
| 2012 | $23.19 | $26.66 | $17.91 | $24.73 | +10.7% | 161.8K | 250 |
| 2011 | $31.44 | $32.88 | $19.87 | $22.33 | -29.0% | 42.2K | 252 |
| 2010 | $23.89 | $32.40 | $18.17 | $31.44 | +31.6% | 36.2K | 252 |
| 2009 | $23.44 | $23.89 | $22.17 | $23.89 | n/a | 1.5K | 26 |
RTNTF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $111.05 | -9.3% |
| June 2026 | $122.41 | -5.4% |
| May 2026 | $129.39 | +5.2% |
| April 2026 | $123.00 | +9.3% |
| March 2026 | $112.55 | -0.3% |
| February 2026 | $112.90 | +4.9% |
| January 2026 | $107.61 | +8.8% |
| December 2025 | $98.90 | +17.7% |
| November 2025 | $84.00 | -1.4% |
| October 2025 | $85.21 | +4.6% |
| September 2025 | $81.50 | +10.5% |
| August 2025 | $73.74 | +1.6% |
About the RTNTF data
Daily bars. 4,185 sessions from Nov 24, 2009 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 24, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RTNTF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
RTNTF share price history
