Rio Tinto Group
RIO.BABUEBasic Materials● Active
$19,170.00
+$170.00(+0.89%)
Market Cap$249.26T
P/E Ratio—
52W High$21070
52W Low$8170
Rio Tinto Group（RIO.BA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rio.ba · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$22,900.00
Jan 23, 2024
-16.3% from here
5-Year Low5Y
$2,950.00
Sep 20, 2021
+549.8% from low
IPO Priceadj.
—
Jan 8, 2008
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · RIO.BA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $19,210.00 | $19,280.00 | $19,090.00 | $19,220.00 | $19,220.00 | 4K | +0.05% |
| Jun 5, 2026 | $19,660.00 | $19,800.00 | $18,940.00 | $19,000.00 | $19,000.00 | 7K | -3.36% |
| Jun 4, 2026 | $20,100.00 | $20,220.00 | $19,790.00 | $19,870.00 | $19,870.00 | 8K | -1.14% |
| Jun 3, 2026 | $20,640.00 | $20,640.00 | $20,330.00 | $20,450.00 | $20,450.00 | 7K | -0.92% |
| Jun 2, 2026 | $20,830.00 | $21,070.00 | $20,520.00 | $21,010.00 | $21,010.00 | 11K | +0.86% |
| Jun 1, 2026 | $19,910.00 | $20,350.00 | $19,660.00 | $20,250.00 | $20,250.00 | 10K | +1.71% |
| May 29, 2026 | $19,860.00 | $20,140.00 | $19,710.00 | $19,770.00 | $19,770.00 | 10K | -0.45% |
| May 28, 2026 | $19,630.00 | $19,900.00 | $19,330.00 | $19,750.00 | $19,750.00 | 5K | +0.61% |
| May 27, 2026 | $19,840.00 | $19,840.00 | $19,440.00 | $19,770.00 | $19,770.00 | 7K | -0.35% |
| May 26, 2026 | $19,710.00 | $19,950.00 | $19,710.00 | $19,900.00 | $19,900.00 | 6K | +0.96% |
| May 25, 2026 | $19,370.00 | $19,370.00 | $19,370.00 | $19,370.00 | $19,370.00 | 0K | +0.00% |
| May 22, 2026 | $19,090.00 | $19,410.00 | $19,070.00 | $19,370.00 | $19,370.00 | 2K | +1.47% |
| May 21, 2026 | $19,240.00 | $19,560.00 | $19,030.00 | $19,390.00 | $19,390.00 | 4K | +0.78% |
| May 20, 2026 | $18,860.00 | $19,200.00 | $18,820.00 | $19,170.00 | $19,170.00 | 6K | +1.64% |
| May 19, 2026 | $18,720.00 | $18,980.00 | $18,570.00 | $18,780.00 | $18,780.00 | 3K | +0.32% |
| May 18, 2026 | $19,290.00 | $19,470.00 | $19,050.00 | $19,170.00 | $19,170.00 | 25K | -0.62% |
| May 15, 2026 | $19,330.00 | $19,350.00 | $19,100.00 | $19,260.00 | $19,260.00 | 7K | -0.36% |
| May 14, 2026 | $20,520.00 | $20,520.00 | $20,220.00 | $20,250.00 | $20,250.00 | 9K | -1.32% |
| May 13, 2026 | $20,310.00 | $20,890.00 | $20,310.00 | $20,720.00 | $20,720.00 | 7K | +2.02% |
| May 12, 2026 | $19,890.00 | $20,320.00 | $19,740.00 | $20,180.00 | $20,180.00 | 8K | +1.46% |
Showing 1–20 of 1,221 records
Annual Stock Price Performance · RIO.BA
Jan 1 → Dec 31 · 6 years2026+24.8%$15400.00 → $19220.00
+24.8%
2025+74.0%$8850.00 → $15400.00
+74.0%
2024-53.5%$18700.00 → $8700.00
-53.5%
2023+191.5%$6200.00 → $18075.00
+191.5%
2022+75.2%$3450.00 → $6045.50
+75.2%
2021-8.6%$3715.00 → $3394.00
-8.6%
Best Year2023 · +191.5%
Worst Year2024 · -53.5%
Positive Years4 / 6
Avg Annual Return+50.6%
6Y Total Return+417.4%
6Y CAGR~+31.5% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9B关于价格历史与 OHLCV 数据
Rio Tinto Group（RIO.BA）所属板块为 Basic Materials，主要交易场所为 BUE。本页行情快照中的最近价为 $19,170.00。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RIO.BA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RIO.BA 历史股价FMP 日线复权 OHLCV