Get the Stockscreener App
70.55
3.49%
-2.55
RIO Tinto Ltd. Stock (RTNTF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 06, 2025 | $72.00 | $70.55 | $1.45 | 1,103.0 | -3.49% |
| May 30, 2025 | $73.10 | $70.63 | $2.47 | 567.0 | -1.48% |
| May 29, 2025 | $74.34 | $70.59 | $3.75 | 412.0 | -2.05% |
| May 28, 2025 | $75.75 | $75.75 | $0.00 | 1,261.0 | +0.66% |
| May 27, 2025 | $75.25 | $75.25 | $0.00 | 270.0 | -1.72% |
| May 23, 2025 | $76.57 | $76.57 | $0.00 | 282.0 | -2.55% |
| May 21, 2025 | $78.57 | $78.57 | $0.00 | 245.0 | +3.89% |
| May 19, 2025 | $78.61 | $75.63 | $2.98 | 574.0 | -4.24% |
| May 16, 2025 | $78.98 | $78.98 | $0.00 | 534.0 | +0.47% |
| May 15, 2025 | $78.61 | $74.66 | $3.95 | 630.0 | -0.06% |
| May 13, 2025 | $78.66 | $78.66 | $0.00 | 933.0 | +6.29% |
| May 12, 2025 | $76.92 | $74.00 | $2.92 | 1,247.0 | -3.09% |
| May 09, 2025 | $76.37 | $75.62 | $0.75 | 490.0 | -0.17% |
RIO Tinto Ltd. Stock (RTNTF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of RIO Tinto Ltd. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RTNTF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of RIO Tinto Ltd. stock price history provides a foundation for understanding how the company's stock has evolved over time.
RIO Tinto Ltd. Stock (RTNTF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $72.00 | $70.55 | $1.45 | 1,103.0 | -3.49% |
| May, 2025 | $78.98 | $70.59 | $8.39 | 11,998.0 | -4.19% |
| Apr, 2025 | $76.30 | $60.79 | $15.51 | 35,554.0 | +1.79% |
| Mar, 2025 | $78.24 | $72.41 | $5.83 | 7,842.0 | +8.21% |
| Feb, 2025 | $79.00 | $69.27 | $9.73 | 10,528.0 | -8.25% |
| Jan, 2025 | $77.01 | $71.00 | $6.01 | 11,152.0 | +6.11% |
RIO Tinto Ltd. Stock (RTNTF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $79.00 | $70.17 | $8.83 | 13,600.0 | -5.36% |
| Nov, 2024 | $77.40 | $72.20 | $5.20 | 10,096.0 | -2.36% |
| Oct, 2024 | $85.85 | $76.32 | $9.53 | 4,899.0 | -14.60% |
| Sep, 2024 | $90.48 | $70.39 | $20.09 | 18,842.0 | +19.26% |
| Aug, 2024 | $78.31 | $70.86 | $7.45 | 13,490.0 | -3.08% |
| Jul, 2024 | $82.00 | $72.09 | $9.91 | 5,085.0 | -1.05% |
| Jun, 2024 | $87.19 | $78.83 | $8.36 | 2,679.0 | -9.11% |
| May, 2024 | $89.65 | $85.69 | $3.96 | 9,489.0 | -0.30% |
| Apr, 2024 | $86.99 | $80.74 | $6.25 | 6,422.0 | +6.74% |
| Mar, 2024 | $82.49 | $75.19 | $7.30 | 7,750.0 | +0.09% |
| Feb, 2024 | $85.05 | $80.12 | $4.92 | 2,871.0 | -5.48% |
| Jan, 2024 | $93.36 | $82.59 | $10.77 | 6,982.0 | +0.00% |
RIO Tinto Ltd. Stock (RTNTF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $72.78 | $69.49 | $3.30 | 823.0 | -4.78% |
| Sep, 2023 | $76.44 | $69.44 | $7.00 | 2,176.0 | +6.85% |
| Aug, 2023 | $78.81 | $65.05 | $13.76 | 5,743.0 | -5.31% |
| Jul, 2023 | $83.08 | $74.00 | $9.08 | 5,635.0 | -0.96% |
| Jun, 2023 | $82.20 | $69.05 | $13.15 | 3,577.0 | +8.44% |
| May, 2023 | $75.42 | $68.61 | $6.81 | 7,037.0 | -7.04% |
| Apr, 2023 | $83.22 | $74.86 | $8.36 | 5,560.0 | +0.27% |
| Mar, 2023 | $84.14 | $74.54 | $9.60 | 8,319.0 | -4.18% |
| Feb, 2023 | $89.17 | $78.76 | $10.41 | 4,555.0 | -11.14% |
| Jan, 2023 | $91.14 | $77.96 | $13.18 | 12,798.0 | +10.20% |
0.05%
0.33%
Cap:
|
Volume (24h):