Rio Tinto Plc ADR (NY: RIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		29.35	29.35	29.35	0	+0.76(+2.65%)
Mar 28, 2018	28.65	28.76	28.30	28.59	5,908,230	-0.28(-0.97%)
Mar 27, 2018	29.70	29.71	28.73	28.87	6,683,650	-0.43(-1.48%)
Mar 26, 2018	29.40	29.43	28.90	29.30	4,024,850	+0.54(+1.86%)
Mar 23, 2018	29.05	29.41	28.74	28.77	5,485,976	-0.16(-0.55%)
Mar 22, 2018	29.43	29.54	28.82	28.92	7,530,769	-1.41(-4.64%)
Mar 21, 2018	29.52	30.46	29.44	30.33	6,714,970	+0.89(+3.02%)
Mar 20, 2018	29.44	29.74	29.30	29.44	3,699,141	+0.05(+0.16%)
Mar 19, 2018	29.61	29.61	29.15	29.40	4,946,003	-0.55(-1.83%)
Mar 16, 2018	29.99	30.14	29.84	29.94	3,523,541	-0.01(-0.04%)
Mar 15, 2018	30.00	30.09	29.82	29.96	8,890,639	+0.23(+0.77%)
Mar 14, 2018	30.22	30.23	29.60	29.73	5,170,197	+0.09(+0.31%)
Mar 13, 2018	30.05	30.18	29.61	29.64	4,480,402	-0.10(-0.34%)
Mar 12, 2018	29.76	29.85	29.61	29.74	3,651,818	+0.09(+0.29%)
Mar 09, 2018	29.74	30.03	29.52	29.65	5,751,566	+0.09(+0.31%)
Mar 08, 2018	29.72	29.75	29.22	29.56	7,686,406	-0.40(-1.33%)
Mar 07, 2018		30.16	29.72	29.96	6,601,349	-0.35(-1.15%)
Mar 06, 2018	30.06	30.51	30.06	30.31	7,310,152	+0.55(+1.86%)
Mar 05, 2018	29.11	29.80	29.07	29.76	5,118,384	+0.44(+1.50%)
Mar 02, 2018	29.27	29.51	28.91	29.32	9,496,058	-0.66(-2.20%)
Mar 01, 2018	30.24	30.33	29.61	29.98	8,536,642	-0.16(-0.52%)
Feb 28, 2018	30.50	30.63	30.11	30.14	10,488,035	-1.01(-3.25%)
Feb 27, 2018	31.66	31.67	31.10	31.15	7,628,611	-0.80(-2.52%)
Feb 26, 2018	31.73	32.05	31.51	31.95	5,255,212	+0.52(+1.65%)
Feb 23, 2018	31.21	31.45	31.10	31.43	2,338,138	+0.25(+0.81%)
Feb 22, 2018				31.18	4,210,606	+0.35(+1.14%)
Feb 21, 2018	31.04	31.50	30.83	30.83	4,117,618	-0.17(-0.53%)
Feb 20, 2018	31.15	31.30	30.82	30.99	7,197,380	-0.85(-2.68%)
Feb 16, 2018		31.85	31.85	31.85	0	-0.59(-1.83%)
Feb 15, 2018	32.52	32.64	32.06	32.44	6,181,086	+0.47(+1.48%)
Feb 14, 2018	30.42	32.06	30.36	31.97	9,877,578	+1.28(+4.18%)
Feb 13, 2018				30.69	5,793,235	+0.29(+0.94%)
Feb 12, 2018	29.86	30.56	29.83	30.40	10,194,865	+0.81(+2.74%)
Feb 09, 2018	29.28	29.72	28.52	29.59	9,252,961	+0.80(+2.77%)
Feb 08, 2018	29.74	29.81	28.71	28.79	9,062,835	-0.90(-3.02%)
Feb 07, 2018	29.95	30.12	29.64	29.69	7,561,986	-0.71(-2.34%)
Feb 06, 2018	29.57	30.63	29.42	30.40	12,629,008	+0.94(+3.18%)
Feb 05, 2018	30.28	30.63	29.04	29.46	5,856,089	-0.46(-1.55%)
Feb 02, 2018	31.14	31.14	29.81	29.93	8,987,868	-1.21(-3.87%)
Feb 01, 2018	30.96	31.21	30.90	31.13	4,095,155	+0.23(+0.73%)
Jan 31, 2018	30.97	31.07	30.72	30.91	3,856,325	-0.03(-0.11%)
Jan 30, 2018	31.26	31.26	30.89	30.94	3,475,495	-0.26(-0.85%)
Jan 29, 2018	31.50	31.55	31.18	31.20	4,552,911	+0.19(+0.60%)
Jan 26, 2018	30.82	31.08	30.75	31.02	2,566,983	+0.30(+0.99%)
Jan 25, 2018	31.32	31.39	30.69	30.71	4,580,127	-0.21(-0.69%)
Jan 24, 2018	31.10	31.16	30.83	30.93	3,841,474	+0.27(+0.88%)
Jan 23, 2018	30.77	30.79	30.37	30.66	4,873,404	-0.44(-1.40%)
Jan 22, 2018	31.03	31.10	30.82	31.09	4,135,715	+0.22(+0.71%)
Jan 19, 2018	31.15	31.28	30.80	30.87	4,558,147	-0.10(-0.34%)
Jan 18, 2018	30.99	31.08	30.76	30.98	3,738,338	-0.02(-0.05%)
Jan 17, 2018	31.02	31.11	30.80	30.99	4,262,862	+0.27(+0.88%)
Jan 16, 2018	31.16	31.25	30.67	30.72	6,979,039	-1.04(-3.28%)
Jan 12, 2018		31.77	31.77	31.77	0	+0.24(+0.75%)
Jan 11, 2018	31.21	31.55	31.19	31.53	4,680,284	+0.64(+2.07%)
Jan 10, 2018	30.80	30.93	30.68	30.89	4,534,380	+0.19(+0.61%)
Jan 09, 2018	30.85	30.92	30.63	30.70	4,965,570	+0.05(+0.16%)
Jan 08, 2018	30.29	30.67	30.26	30.65	5,050,030	+0.61(+2.04%)
Jan 05, 2018	30.10	30.11	29.83	30.04	6,594,973	-0.09(-0.29%)
Jan 04, 2018	30.22	30.29	30.10	30.13	4,316,661	-0.14(-0.45%)
Jan 03, 2018	30.16	30.29	29.98	30.27	5,172,771	+0.11(+0.37%)