Rio Tinto Plc ADR (NY: RIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	22.33	22.65	22.21	22.51	4,379,783	-0.22(-0.97%)
Mar 30, 2017	22.78	22.96	22.70	22.73	5,278,806	+0.11(+0.49%)
Mar 29, 2017	22.44	22.72	22.42	22.62	5,523,587	+0.01(+0.05%)
Mar 28, 2017	22.31	22.74	22.28	22.61	5,769,882	+0.35(+1.57%)
Mar 27, 2017	22.09	22.31	21.83	22.26	9,136,753	-0.34(-1.49%)
Mar 24, 2017	22.86	22.91	22.46	22.60	11,351,542	-0.27(-1.19%)
Mar 23, 2017	22.92	23.06	22.72	22.87	4,956,240	-0.13(-0.55%)
Mar 22, 2017	22.80	23.13	22.69	23.00	6,819,705	+0.30(+1.34%)
Mar 21, 2017	23.76	23.83	22.68	22.69	11,082,091	-1.25(-5.20%)
Mar 20, 2017	23.83	23.98	23.72	23.94	3,931,749	+0.13(+0.53%)
Mar 17, 2017	23.97	24.05	23.78	23.81	5,802,467	+0.06(+0.23%)
Mar 16, 2017	24.02	24.06	23.72	23.76	12,262,371	-0.07(-0.30%)
Mar 15, 2017	22.99	23.85	22.79	23.83	13,818,320	+1.39(+6.19%)
Mar 14, 2017	22.30	22.63	22.10	22.44	6,363,131	-0.17(-0.73%)
Mar 13, 2017	22.57	22.70	22.49	22.60	6,764,658	+0.81(+3.71%)
Mar 10, 2017	22.02	22.11	21.61	21.80	8,954,304	-0.01(-0.05%)
Mar 09, 2017	21.82	22.03	21.65	21.81	9,562,774	-0.27(-1.23%)
Mar 08, 2017	22.70	22.73	21.98	22.08	14,696,906	-0.40(-1.77%)
Mar 07, 2017	22.69	22.72	22.46	22.48	6,295,251	-0.03(-0.15%)
Mar 06, 2017	22.59	22.64	22.43	22.51	5,484,910	-0.61(-2.66%)
Mar 03, 2017	22.90	23.13	22.83	23.12	4,681,198	+0.31(+1.36%)
Mar 02, 2017	23.51	23.60	22.77	22.82	7,690,842	-0.93(-3.92%)
Mar 01, 2017	23.39	23.81	23.31	23.74	8,825,525	+0.77(+3.35%)
Feb 28, 2017	22.90	23.07	22.88	22.98	5,234,464	-0.17(-0.74%)
Feb 27, 2017	23.08	23.46	23.05	23.15	8,329,526	+0.08(+0.34%)
Feb 24, 2017	22.97	23.36	22.84	23.07	11,881,213	-0.45(-1.93%)
Feb 23, 2017	24.62	24.66	23.48	23.52	18,134,796	-1.01(-4.13%)
Feb 22, 2017	24.33	24.65	24.31	24.54	5,245,437	-0.31(-1.23%)
Feb 21, 2017	24.76	24.89	24.69	24.84	6,006,458	+0.35(+1.43%)
Feb 17, 2017		24.49	24.49	24.49	0	-0.34(-1.37%)
Feb 16, 2017	24.86	24.92	24.71	24.83	4,476,325	+0.11(+0.44%)
Feb 15, 2017	24.83	24.95	24.67	24.72	4,028,844	-0.17(-0.69%)
Feb 14, 2017	24.81	24.94	24.60	24.90	6,591,111	-0.22(-0.86%)
Feb 13, 2017	24.80	25.36	24.79	25.11	19,036,788	+0.67(+2.73%)
Feb 10, 2017	23.73	24.44	23.72	24.44	10,844,044	+1.22(+5.26%)
Feb 09, 2017	22.96	23.25	22.83	23.22	8,132,596	+0.11(+0.47%)
Feb 08, 2017	23.00	23.22	22.84	23.11	6,739,521	-0.04(-0.19%)
Feb 07, 2017	23.22	23.38	23.11	23.16	9,479,746	+0.13(+0.56%)
Feb 06, 2017	22.86	23.05	22.80	23.03	13,426,840	+0.06(+0.26%)
Feb 03, 2017	23.29	23.33	22.96	22.97	10,049,940	-1.04(-4.35%)
Feb 02, 2017	24.06	24.15	23.88	24.01	6,114,167	-0.45(-1.83%)
Feb 01, 2017	24.28	24.53	24.13	24.46	5,899,382	+0.35(+1.45%)
Jan 31, 2017	24.27	24.29	23.87	24.11	4,931,775	+0.22(+0.90%)
Jan 30, 2017	24.00	24.13	23.76	23.89	5,316,177	-0.52(-2.12%)
Jan 27, 2017	24.23	24.43	24.15	24.41	5,460,102	+0.26(+1.09%)
Jan 26, 2017	24.25	24.38	24.01	24.15	6,390,280	-0.59(-2.39%)
Jan 25, 2017	24.26	24.78	24.19	24.74	9,697,368	+0.14(+0.57%)
Jan 24, 2017	24.45	24.72	24.39	24.60	10,914,450	+1.02(+4.31%)
Jan 23, 2017	23.45	23.61	23.39	23.58	5,209,982	+0.47(+2.05%)
Jan 20, 2017	22.81	23.19	22.80	23.11	4,500,899	-0.04(-0.19%)
Jan 19, 2017	23.21	23.27	22.98	23.15	3,404,545	-0.17(-0.74%)
Jan 18, 2017	23.11	23.44	23.05	23.32	7,656,295	+0.47(+2.05%)
Jan 17, 2017	22.99	23.15	22.84	22.86	6,528,635	+0.23(+1.00%)
Jan 13, 2017		22.63	22.63	22.63	0	-0.05(-0.21%)
Jan 12, 2017	23.08	23.08	22.58	22.68	9,303,388	+0.23(+1.03%)
Jan 11, 2017	22.24	22.48	22.09	22.45	8,885,134	+0.38(+1.71%)
Jan 10, 2017	21.82	22.07	21.71	22.07	10,603,320	+1.42(+6.88%)
Jan 09, 2017	20.65	20.84	20.59	20.65	7,597,997	-0.02(-0.08%)
Jan 06, 2017	20.90	21.00	20.65	20.66	6,655,664	-0.50(-2.37%)
Jan 05, 2017	20.75	21.20	20.75	21.16	7,241,818	+0.06(+0.28%)
Jan 04, 2017	20.75	21.12	20.73	21.11	5,795,682	+0.13(+0.64%)