BMV · RION · stock

Rio Tinto Group (RION) stock price history

Every BMV trading session of Rio Tinto Group from Jan 11, 2008 to Sep 25, 2026: 4,697 daily bars, adjusted for splits and dividends, with minute bars from Sep 24, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get RION data, free keyYear by year table

RION adjusted close, 2008 to 2026

RIONRio Tinto Group
MX$1,650+43.3% over one year
2010201520202025
MX$2,192
All time high, 2011
MX$1,926
52 week high, MX$1,151 low
4,697
Daily sessions since 2008

Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.

RION key facts

  • Rio Tinto Group (RION) closed at MX$1,650 on Sep 25, 2026 on BMV.
  • RION's all time high close is MX$2,192, set on Aug 10, 2011; its all time low close is MX$205.17 on Dec 4, 2008.
  • RION's 52 week range is MX$1,151 to MX$1,926.
  • RION returned +43.3% over the year to Sep 25, 2026 and +25.4% over five years.
  • Over ten years RION returned +168%, +10.4% a year compounded.
  • RION's deepest drawdown was -84.9% from May 19, 2008 to Dec 4, 2008.
  • DataCedar holds 4,697 daily sessions of RION history from Jan 11, 2008 and minute bars from Sep 24, 2026, adjusted for splits and dividends, served by the API under a key.

RION price chart, 2008 to 2026

RION adjusted close, Jan 11, 2008 to Sep 25, 2026MX$275.37MX$914.32MX$1,553MX$2,1922010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

RION returns

Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.

PeriodReturn
1 month-6.8%
3 months-4.1%
6 months+6.4%
Year to date+13.5%
1 year+43.3%
3 years+51.5%
5 years+25.4%
10 years+168.1%
Since Jan 11, 2008+62.0%
Compound annual growth, 18.7 years+2.6%

RION records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MX$2,192 on Aug 10, 2011
All time low close
MX$205.17 on Dec 4, 2008
52 week high
MX$1,926 on May 13, 2026
52 week low
MX$1,151 on Sep 25, 2025
Deepest drawdown
-84.9% from May 19, 2008 to Dec 4, 2008, recovered Apr 30, 2010
Best single session
+300.0% on Apr 30, 2010
Worst single session
-75.0% on Dec 27, 2011
Volatility, 1 year annualised
27.3%
Sessions closing higher, 1 year
28%
Best calendar year
2010, +300%
Worst calendar year
2011, -75%

RION 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. 2008 starts on Jan 11, 2008; 2026 runs to Sep 25, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MX$1,435MX$1,926MX$1,435MX$1,650+14.9%56.9K184
2025MX$1,172MX$1,470MX$1,066MX$1,435+22.5%86.8K251
2024MX$1,248MX$1,396MX$1,021MX$1,172-6.1%76.9K251
2023MX$1,355MX$1,491MX$990.42MX$1,248-7.9%193.4K251
2022MX$1,335MX$1,693MX$1,027MX$1,355+1.5%267.5K252
2021MX$1,524MX$1,875MX$1,214MX$1,335-8.9%236.1K253
2020MX$1,095MX$1,485MX$799.52MX$1,465+33.9%122.1K252
2019MX$904.81MX$1,169MX$904.81MX$1,095+21.0%281.9K251
2018MX$998.96MX$1,227MX$855.39MX$904.81-10.2%405.7K251
2017MX$769.71MX$1,010MX$659.55MX$1,008+30.9%947.3K251
2016MX$492.99MX$834.29MX$398.31MX$769.71+56.1%890.6K252
2015MX$659.48MX$704.96MX$454.00MX$492.99-25.2%574K251
2014MX$695.81MX$764.53MX$585.10MX$659.48-5.2%393.7K251
2013MX$705.66MX$705.66MX$495.23MX$695.81-1.4%300.9K249
2012MX$548.06MX$708.71MX$548.06MX$705.66+28.8%168.3K248
2011MX$2,191MX$2,192MX$548.06MX$548.06-75.0%0252
2010MX$547.15MX$2,191MX$547.15MX$2,191+300.5%0249
2009MX$316.73MX$547.15MX$275.37MX$547.15+106.1%15.5K252
2008MX$1,018MX$1,364MX$205.17MX$265.53n/a424.7K246

RION monthly closes, last 12 months

MonthMonth end closeChange
September 2026MX$1,650-6.8%
August 2026MX$1,770+12.6%
July 2026MX$1,572-5.2%
June 2026MX$1,658-10.1%
May 2026MX$1,845+5.7%
April 2026MX$1,745+8.1%
March 2026MX$1,614-4.6%
February 2026MX$1,692+7.2%
January 2026MX$1,578+9.9%
December 2025MX$1,435+13.0%
November 2025MX$1,271-5.6%
October 2025MX$1,346+16.9%

About the RION data

Daily bars. 4,697 sessions from Jan 11, 2008 to Sep 25, 2026, one row per BMV 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. Stored from Sep 24, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. 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 Jan 11, 2008, 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/RION/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BMV

  • RCL Royal Caribbean Cruises Ltd.
  • RDDT Reddit, Inc.
  • RGTI Rigetti Computing, Inc.
  • RIGN Transocean Ltd.
  • RIOT Riot Platforms, Inc.
  • RIVN Rivian Automotive, Inc.
  • RKT Rocket Companies, Inc.
  • RMD ResMed Inc.

Common questions

RION share price history

Start with any symbol.

Start free