Rio Tinto Plc ADR (NY: RIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	54.25	54.50	54.01	54.34	1,844,403	+0.14(+0.25%)
Dec 30, 2021	54.55	54.97	54.20	54.20	3,054,127	+0.53(+0.98%)
Dec 29, 2021	53.58	54.10	53.54	53.67	2,406,610	+0.16(+0.30%)
Dec 28, 2021	53.72	54.06	53.41	53.51	3,530,293	-0.40(-0.74%)
Dec 27, 2021	53.60	53.96	53.15	53.91	2,393,465	+0.16(+0.30%)
Dec 23, 2021	53.70	54.08	53.53	53.75	1,925,549	+0.27(+0.50%)
Dec 22, 2021	52.89	53.55	52.42	53.48	5,376,123	-0.11(-0.20%)
Dec 21, 2021	53.28	53.73	53.17	53.58	3,281,186	+1.36(+2.61%)
Dec 20, 2021	52.40	52.44	51.53	52.22	3,728,693	-0.47(-0.89%)
Dec 17, 2021	53.54	53.59	52.69	52.69	3,796,284	-0.72(-1.35%)
Dec 16, 2021	53.30	53.90	53.30	53.41	4,787,208	+1.01(+1.94%)
Dec 15, 2021	52.15	52.46	51.51	52.40	3,929,168	-0.12(-0.23%)
Dec 14, 2021	52.35	53.36	52.31	52.52	4,422,246	+0.40(+0.76%)
Dec 13, 2021	52.53	52.58	51.71	52.12	3,225,659	+0.08(+0.16%)
Dec 10, 2021	52.42	52.51	51.70	52.04	3,336,241	+0.11(+0.20%)
Dec 09, 2021	51.50	51.98	51.38	51.94	5,382,820	+0.08(+0.16%)
Dec 08, 2021	51.74	51.93	51.52	51.85	3,135,623	-0.23(-0.44%)
Dec 07, 2021	52.02	52.67	51.90	52.08	4,338,196	+1.68(+3.33%)
Dec 06, 2021	49.90	50.62	49.54	50.40	4,856,382	+0.62(+1.24%)
Dec 03, 2021	50.55	50.82	49.31	49.78	4,966,155	-2.27(-4.37%)
Dec 02, 2021	51.14	52.25	51.03	52.06	5,213,804	+1.60(+3.17%)
Dec 01, 2021	51.01	51.82	50.46	50.46	6,865,710	-0.43(-0.85%)
Nov 30, 2021	51.47	51.76	50.18	50.89	5,387,367	-0.20(-0.40%)
Nov 29, 2021	51.31	51.61	50.57	51.09	5,574,877	+0.50(+0.98%)
Nov 26, 2021	49.37	50.72	49.30	50.60	3,847,937	-1.15(-2.23%)
Nov 24, 2021	52.19	52.50	51.72	51.75	3,096,029	-0.07(-0.14%)
Nov 23, 2021	51.27	52.00	51.19	51.82	4,836,843	+1.49(+2.95%)
Nov 22, 2021	49.61	50.65	49.47	50.34	4,062,074	+1.06(+2.14%)
Nov 19, 2021	49.22	49.89	49.07	49.28	4,518,630	+0.66(+1.35%)
Nov 18, 2021	48.71	48.69	48.53	48.62	4,456,859	-0.63(-1.27%)
Nov 17, 2021	49.44	49.71	49.12	49.25	3,838,989	+0.10(+0.20%)
Nov 16, 2021	49.63	49.77	49.14	49.15	4,328,952	-0.87(-1.74%)
Nov 15, 2021	50.03	50.12	49.73	50.02	3,651,426	-0.58(-1.15%)
Nov 12, 2021	50.42	50.91	50.20	50.60	4,622,872	-0.54(-1.05%)
Nov 11, 2021	50.51	51.25	50.49	51.14	6,203,375	+2.16(+4.41%)
Nov 10, 2021	49.35		48.96	48.98	3,972,490	-0.86(-1.73%)
Nov 09, 2021	49.94	50.24	49.30	49.84	3,910,770	-0.72(-1.43%)
Nov 08, 2021	49.51	50.56	49.46	50.56	5,048,387	+1.36(+2.75%)
Nov 05, 2021	49.13	49.29	48.84	49.21	3,844,816	-0.19(-0.39%)
Nov 04, 2021	49.83	49.93	49.16	49.40	4,769,729	-1.01(-2.01%)
Nov 03, 2021	50.50	50.60	49.98	50.42	5,341,889	+0.14(+0.27%)
Nov 02, 2021	49.91	50.51	49.70	50.28	4,931,322	-1.18(-2.29%)
Nov 01, 2021	51.34	51.68	51.20	51.46	3,365,751	+0.10(+0.19%)
Oct 29, 2021	51.64	51.78	51.24	51.36	3,486,300	-1.00(-1.91%)
Oct 28, 2021	52.07	52.59	52.03	52.36	5,659,352	+0.05(+0.09%)
Oct 27, 2021	52.76	53.06	52.31	52.31	4,026,727	-1.29(-2.41%)
Oct 26, 2021	54.18			53.60	3,993,020	-0.65(-1.20%)
Oct 25, 2021	53.83	54.36	53.79	54.25	3,027,531	+0.77(+1.44%)
Oct 22, 2021	53.49	53.92	52.91	53.48	4,394,978	+0.28(+0.52%)
Oct 21, 2021	53.69	53.79	52.66	53.20	5,867,453	-2.10(-3.80%)
Oct 20, 2021	55.28	55.71	54.38	55.30	7,025,101	-2.24(-3.89%)
Oct 19, 2021	57.02	57.82	56.95	57.55	3,757,196	+0.58(+1.01%)
Oct 18, 2021	56.82	57.14	56.39	56.97	3,396,800	-0.20(-0.35%)
Oct 15, 2021	57.39	57.60	56.92	57.17	3,588,076	-0.54(-0.93%)
Oct 14, 2021	57.30	57.91	57.25	57.71	3,791,913	+1.66(+2.95%)
Oct 13, 2021	55.35	56.08	55.23	56.05	4,376,040	-0.19(-0.35%)
Oct 12, 2021	56.25	56.51	55.92	56.25	4,183,042	-0.42(-0.74%)
Oct 11, 2021	57.42	57.92	56.64	56.67	3,519,910	+1.09(+1.96%)
Oct 08, 2021	55.67	55.86	55.31	55.58	4,105,061	+0.28(+0.50%)
Oct 07, 2021	55.78	56.20	55.16	55.30	5,248,153	+0.86(+1.58%)
Oct 06, 2021	53.43	54.45	53.19	54.44	3,952,072	+0.56(+1.04%)
Oct 05, 2021	53.40	54.15	52.93	53.88	3,682,150	-0.15(-0.27%)
Oct 04, 2021	54.36	54.79	53.96	54.03	3,771,027	-0.20(-0.37%)