Rupert Resources Ltd.
RUP.TOTSXBasic Materials● Active
$9.34
$-0.04(-0.43%)
Market Cap$2.2B
P/E Ratio—
52W High$11.96
52W Low$4.61
Rupert Resources Ltd.（RUP.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rup.to · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$11.96
Apr 20, 2026
-21.9% from here
5-Year Low5Y
$2.74
Nov 14, 2023
+240.9% from low
IPO Priceadj.
$1.60
Aug 8, 1996
+483.7% since IPO
1 Year Ago
$5.78
Jun 9, 2025
+61.6% in 1Y
5 Years Ago
$5.40
Jun 8, 2021
+73.0% in 5Y
10 Years Ago
$0.6900
Jun 8, 2016
+1.3K% in 10Y
Historical Price Data · RUP.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $9.98 | $9.98 | $9.29 | $9.34 | $9.34 | 245K | -6.41% |
| Jun 5, 2026 | $10.20 | $10.34 | $9.34 | $9.38 | $9.38 | 918K | -8.04% |
| Jun 4, 2026 | $9.95 | $10.22 | $9.94 | $10.14 | $10.14 | 299K | +1.91% |
| Jun 3, 2026 | $9.88 | $10.08 | $9.80 | $9.80 | $9.80 | 262K | -0.81% |
| Jun 2, 2026 | $10.12 | $10.21 | $10.04 | $10.20 | $10.20 | 183K | +0.79% |
| Jun 1, 2026 | $10.01 | $10.24 | $9.88 | $10.12 | $10.12 | 340K | +1.10% |
| May 29, 2026 | $10.01 | $10.57 | $10.01 | $10.30 | $10.30 | 5.2M | +2.90% |
| May 28, 2026 | $9.92 | $10.34 | $9.76 | $10.17 | $10.17 | 759K | +2.52% |
| May 27, 2026 | $10.44 | $10.44 | $9.95 | $9.97 | $9.97 | 207K | -4.50% |
| May 26, 2026 | $10.32 | $10.43 | $10.21 | $10.24 | $10.24 | 342K | -0.78% |
| May 25, 2026 | $10.06 | $10.57 | $10.05 | $10.57 | $10.57 | 186K | +5.07% |
| May 22, 2026 | $10.13 | $10.13 | $9.93 | $10.01 | $10.01 | 327K | -1.18% |
| May 21, 2026 | $9.76 | $10.25 | $9.76 | $10.09 | $10.09 | 262K | +3.38% |
| May 20, 2026 | $10.00 | $10.15 | $9.91 | $10.10 | $10.10 | 731K | +1.00% |
| May 19, 2026 | $10.37 | $10.37 | $9.85 | $9.90 | $9.90 | 926K | -4.53% |
| May 15, 2026 | $10.84 | $10.84 | $10.21 | $10.25 | $10.25 | 222K | -5.44% |
| May 14, 2026 | $11.07 | $11.12 | $10.89 | $10.96 | $10.96 | 361K | -0.99% |
| May 13, 2026 | $11.20 | $11.20 | $10.89 | $11.15 | $11.15 | 321K | -0.45% |
| May 12, 2026 | $10.86 | $11.18 | $10.66 | $11.06 | $11.06 | 192K | +1.84% |
| May 11, 2026 | $10.76 | $11.24 | $10.76 | $10.99 | $10.99 | 466K | +2.14% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · RUP.TO
Jan 1 → Dec 31 · 6 years2026+43.5%$6.51 → $9.34
+43.5%
2025+52.7%$4.23 → $6.46
+52.7%
2024+5.8%$4.00 → $4.23
+5.8%
2023-22.1%$4.98 → $3.88
-22.1%
2022-11.9%$5.65 → $4.98
-11.9%
2021+5.6%$5.40 → $5.70
+5.6%
Best Year2025 · +52.7%
Worst Year2023 · -22.1%
Positive Years4 / 6
Avg Annual Return+12.3%
6Y Total Return+73.0%
6Y CAGR~+9.6% / 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 $73.9BWhat If You Invested in RUP.TO?
If you invested $1,000 in RUP.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$13,536
Total Return+1253.6%
CAGR~+29.8% / yr
Profit+$12,536
Based on Jun 8, 2016 · $0.69Split & 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
Rupert Resources Ltd.（RUP.TO）所属板块为 Basic Materials，主要交易场所为 TSX。本页行情快照中的最近价为 $9.34。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
RUP.TO 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。
RUP.TO 历史股价FMP 日线复权 OHLCV