Rio Tinto Plc ADR (NY: RIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	28.24	28.38	27.96	28.30	3,244,569	+0.16(+0.56%)
Dec 28, 2018	28.38	28.45	28.02	28.14	3,219,902	-0.06(-0.21%)
Dec 27, 2018	27.55	28.20	27.55	28.20	5,031,552	-0.46(-1.61%)
Dec 26, 2018	27.72	28.68	27.53	28.66	4,063,829	+1.01(+3.65%)
Dec 24, 2018	28.25	28.33	27.57	27.65	3,725,576	-0.23(-0.82%)
Dec 21, 2018	28.16	28.59	27.83	27.88	7,493,120	+0.01(+0.04%)
Dec 20, 2018	28.00	28.26	27.62	27.87	7,745,073	+0.27(+0.99%)
Dec 19, 2018	28.42	28.73	27.51	27.60	8,969,453	-0.29(-1.05%)
Dec 18, 2018	27.90	28.12	27.81	27.89	6,053,840	+0.36(+1.29%)
Dec 17, 2018	27.92	28.14	27.48	27.53	5,398,155	+0.28(+1.03%)
Dec 14, 2018	27.19	27.45	27.16	27.25	5,204,397	-0.60(-2.14%)
Dec 13, 2018	27.91	28.03	27.64	27.85	5,205,588	+0.41(+1.49%)
Dec 12, 2018	27.61	27.89	27.41	27.44	4,644,172	+0.41(+1.53%)
Dec 11, 2018	27.17	27.22	26.86	27.02	5,008,168	+0.57(+2.16%)
Dec 10, 2018	26.63	26.75	26.05	26.45	6,690,071	-0.39(-1.44%)
Dec 07, 2018	27.41	27.61	26.75	26.84	4,197,504	-0.24(-0.88%)
Dec 06, 2018	26.62	27.08	26.42	27.08	6,483,980	-0.58(-2.11%)
Dec 04, 2018	27.96	28.25	27.54	27.66	5,937,727	-0.26(-0.92%)
Dec 03, 2018	28.31	28.38	27.81	27.92	5,594,842	+0.62(+2.27%)
Nov 30, 2018	27.03	27.30	26.92	27.30	6,513,120	-0.16(-0.57%)
Nov 29, 2018	27.52	27.61	27.30	27.45	4,440,397	-0.42(-1.51%)
Nov 28, 2018	27.10	27.93	26.82	27.88	8,311,414	+0.83(+3.09%)
Nov 27, 2018	26.79	27.11	26.76	27.04	5,199,834	-0.44(-1.61%)
Nov 26, 2018	27.24	27.61	27.23	27.48	3,434,404	-0.25(-0.90%)
Nov 23, 2018	27.67	27.86	27.40	27.74	3,300,755	-1.28(-4.43%)
Nov 21, 2018		29.02	29.02	29.02	0	+0.38(+1.33%)
Nov 20, 2018	28.96	29.04	28.44	28.64	3,778,001	-0.93(-3.14%)
Nov 19, 2018	29.66	29.71	29.39	29.57	3,478,095	-0.16(-0.55%)
Nov 16, 2018	29.56	29.91	29.45	29.73	3,918,800	+0.51(+1.76%)
Nov 15, 2018	28.52	29.27	28.40	29.22	9,745,126	+0.62(+2.18%)
Nov 14, 2018	28.46	28.79	28.32	28.59	7,234,919	-0.70(-2.39%)
Nov 13, 2018	29.45	29.64	28.96	29.29	3,746,642	-0.03(-0.10%)
Nov 12, 2018	30.05	30.05	29.30	29.32	3,994,467	-0.20(-0.67%)
Nov 09, 2018	29.64	29.73	29.22	29.52	4,892,634	-0.89(-2.94%)
Nov 08, 2018	30.64	30.79	30.25	30.41	3,195,370	-0.06(-0.21%)
Nov 07, 2018	30.65	30.68	30.25	30.48	2,902,581	+0.36(+1.20%)
Nov 06, 2018	29.89	30.13	29.80	30.12	2,952,254	+0.13(+0.43%)
Nov 05, 2018	30.25	30.34	29.87	29.99	3,333,594	+0.32(+1.08%)
Nov 02, 2018	29.83	29.99	29.34	29.67	3,985,436	+0.03(+0.10%)
Nov 01, 2018	29.27	29.77	28.91	29.64	4,432,537	+0.86(+3.00%)
Oct 31, 2018	28.65	29.01	28.49	28.77	5,537,844	+0.69(+2.45%)
Oct 30, 2018	27.79	28.09	27.68	28.09	4,835,497	+0.27(+0.97%)
Oct 29, 2018	28.42	28.53	27.56	27.82	7,234,640	-0.10(-0.36%)
Oct 26, 2018	27.03	28.04	27.03	27.92	6,464,985	+0.30(+1.08%)
Oct 25, 2018	27.64	27.76	27.42	27.62	4,424,430	+0.58(+2.16%)
Oct 24, 2018	28.17	28.30	27.00	27.03	5,936,688	-1.13(-4.00%)
Oct 23, 2018	27.96	28.19	27.58	28.16	4,256,179	-0.50(-1.75%)
Oct 22, 2018	28.48	28.74	28.34	28.66	3,520,075	+0.29(+1.01%)
Oct 19, 2018	28.44	28.75	28.25	28.38	3,599,671	-0.20(-0.71%)
Oct 18, 2018	29.07	29.17	28.48	28.58	4,740,156	-0.69(-2.35%)
Oct 17, 2018	29.45	29.57	29.05	29.27	5,041,760	+0.17(+0.58%)
Oct 16, 2018	29.28	29.29	28.97	29.10	3,777,839	+0.19(+0.65%)
Oct 15, 2018	28.95	29.26	28.88	28.91	4,742,549	+0.20(+0.69%)
Oct 12, 2018	29.12	29.12	28.48	28.72	4,553,462	+0.15(+0.53%)
Oct 11, 2018	28.39	28.79	28.23	28.56	7,854,517	+0.12(+0.41%)
Oct 10, 2018	28.94	29.00	28.31	28.45	6,278,903	-0.85(-2.91%)
Oct 09, 2018	29.00	29.55	28.80	29.30	6,662,701	+0.21(+0.72%)
Oct 08, 2018	29.03	29.13	28.77	29.09	3,289,663	+0.02(+0.06%)
Oct 05, 2018	29.36	29.37	28.79	29.07	6,295,742	-0.79(-2.66%)
Oct 04, 2018	30.28	30.28	29.72	29.87	3,348,766	-0.08(-0.27%)
Oct 03, 2018	30.19	30.25	29.88	29.95	3,743,555	+0.06(+0.21%)
Oct 02, 2018	29.77	29.96	29.73	29.88	3,531,511	+0.13(+0.45%)