Rio Tinto Group
RIONYSEBasic Materials● Active
$100.69
$-4.71(-4.47%)
Market Cap$163.5B
P/E Ratio—
52W High$112.58
52W Low$55.64
Rio Tinto Group（RIO）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 · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$112.58
May 13, 2026
-10.6% from here
5-Year Low5Y
$50.92
Sep 26, 2022
+97.7% from low
IPO Priceadj.
$9.97
Jun 28, 1990
+909.9% since IPO
1 Year Ago
$59.31
Jun 9, 2025
+69.8% in 1Y
5 Years Ago
$88.61
Jun 8, 2021
+13.6% in 5Y
10 Years Ago
$29.93
Jun 8, 2016
+236.4% in 10Y
Historical Price Data · RIO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $103.26 | $103.62 | $100.39 | $100.69 | $100.69 | 3.6M | -2.49% |
| Jun 4, 2026 | $105.73 | $106.70 | $104.87 | $105.40 | $105.40 | 2.8M | -0.31% |
| Jun 3, 2026 | $109.24 | $109.62 | $107.85 | $107.86 | $107.86 | 2.9M | -1.26% |
| Jun 2, 2026 | $110.29 | $112.21 | $110.10 | $111.67 | $111.67 | 2.2M | +1.25% |
| Jun 1, 2026 | $106.16 | $109.09 | $105.82 | $108.96 | $108.96 | 2.2M | +2.64% |
| May 29, 2026 | $107.03 | $108.34 | $106.30 | $106.39 | $106.39 | 2.3M | -0.60% |
| May 28, 2026 | $105.43 | $107.22 | $104.20 | $106.47 | $106.47 | 2.8M | +0.99% |
| May 27, 2026 | $106.25 | $106.64 | $104.82 | $106.61 | $106.61 | 1.9M | +0.34% |
| May 26, 2026 | $106.84 | $107.33 | $106.15 | $106.94 | $106.94 | 4.0M | +0.09% |
| May 22, 2026 | $104.08 | $104.64 | $103.14 | $104.23 | $104.23 | 2.1M | +0.14% |
| May 21, 2026 | $103.13 | $105.56 | $103.00 | $104.76 | $104.76 | 1.8M | +1.58% |
| May 20, 2026 | $101.72 | $103.31 | $101.08 | $103.31 | $103.31 | 2.2M | +1.56% |
| May 19, 2026 | $100.03 | $101.79 | $99.72 | $100.92 | $100.92 | 2.5M | +0.89% |
| May 18, 2026 | $104.34 | $104.48 | $102.64 | $103.33 | $103.33 | 2.0M | -0.97% |
| May 15, 2026 | $103.41 | $104.04 | $102.67 | $103.69 | $103.69 | 3.7M | +0.27% |
| May 14, 2026 | $111.10 | $111.10 | $109.28 | $109.59 | $109.59 | 2.5M | -1.36% |
| May 13, 2026 | $110.65 | $112.58 | $110.57 | $112.04 | $112.04 | 3.1M | +1.26% |
| May 12, 2026 | $107.25 | $109.81 | $106.55 | $109.50 | $109.50 | 2.1M | +2.10% |
| May 11, 2026 | $106.92 | $108.43 | $106.83 | $107.90 | $107.90 | 2.6M | +0.92% |
| May 8, 2026 | $104.85 | $105.77 | $104.57 | $105.38 | $105.38 | 2.2M | +0.51% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · RIO
Jan 1 → Dec 31 · 6 years2026+24.1%$81.13 → $100.69
+24.1%
2025+35.9%$58.91 → $80.03
+35.9%
2024-20.5%$74.00 → $58.81
-20.5%
2023+4.8%$71.03 → $74.46
+4.8%
2022+5.5%$67.50 → $71.20
+5.5%
2021-23.5%$87.50 → $66.94
-23.5%
Best Year2025 · +35.9%
Worst Year2021 · -23.5%
Positive Years4 / 6
Avg Annual Return+4.4%
6Y Total Return+15.1%
6Y CAGR~+2.4% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$507.90+0.00%
Mkt Cap $235.0B
BHP Group Limited
BHP
$82.72+0.00%
Mkt Cap $210.1B
Southern Copper Corporation
SCCO
$172.97+0.00%
Mkt Cap $144.3B
Agnico Eagle Mines Limited
AEM.TO
$228.02+0.00%
Mkt Cap $114.2B
Newmont Corporation
NEM
$99.71+0.00%
Mkt Cap $106.4B
Barrick Gold Corporation
ABX.TO
$54.91+0.00%
Mkt Cap $92.0B
Freeport-McMoRan Inc.
FCX
$63.37+0.00%
Mkt Cap $91.1B
Agnico Eagle Mines Limited
AEM
$163.66+0.00%
Mkt Cap $82.0B
The Sherwin-Williams Company
SHW
$305.30+0.00%
Mkt Cap $75.3B
Wheaton Precious Metals Corp.
WPM.TO
$161.89+0.00%
Mkt Cap $73.5BWhat If You Invested in RIO?
If you invested $1,000 in RIO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,364
Total Return+236.4%
CAGR~+12.9% / yr
Profit+$2,364
Based on Jun 8, 2016 · $29.93Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Rio Tinto Group（RIO）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $100.69。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 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 历史股价FMP 日线复权 OHLCV