Rio Tinto Plc ADR (NY: RIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	62.01	62.35	61.44	61.87	1,685,466	-0.53(-0.85%)
Jun 29, 2021	62.61	62.83	62.09	62.40	1,787,393	+0.11(+0.18%)
Jun 28, 2021	62.94	63.04	62.11	62.29	1,803,425	-0.41(-0.66%)
Jun 25, 2021	62.93	63.24	62.70	62.70	1,458,875	+0.15(+0.24%)
Jun 24, 2021	62.23	62.81	62.09	62.55	1,858,172	+0.81(+1.31%)
Jun 23, 2021	62.23	62.46	61.59	61.74	2,636,039	+0.45(+0.73%)
Jun 22, 2021	60.86	61.46	60.46	61.29	1,827,042	+0.75(+1.24%)
Jun 21, 2021	59.66	60.84	59.45	60.54	2,968,746	+0.77(+1.30%)
Jun 18, 2021	60.91	61.27	59.76	59.76	6,260,789	-1.46(-2.39%)
Jun 17, 2021	61.61	61.97	60.77	61.22	4,737,316	-1.21(-1.94%)
Jun 16, 2021	62.90	63.49	62.23	62.43	2,998,519	-1.30(-2.04%)
Jun 15, 2021	63.64	63.89	62.95	63.73	2,903,329	-0.41(-0.63%)
Jun 14, 2021	64.31	64.53	63.98	64.14	2,060,370	-0.38(-0.58%)
Jun 11, 2021	64.69	65.01	64.29	64.51	2,053,811	+0.43(+0.67%)
Jun 10, 2021	64.03	64.37	63.49	64.08	2,763,496	+0.02(+0.03%)
Jun 09, 2021	64.53	64.62	63.81	64.06	3,050,238	-1.28(-1.96%)
Jun 08, 2021	65.26	65.65	64.67	65.35	2,108,312	+0.36(+0.56%)
Jun 07, 2021	65.91	65.99	64.71	64.98	3,708,073	-1.20(-1.82%)
Jun 04, 2021	65.91	66.26	65.40	66.19	3,350,301	+0.91(+1.40%)
Jun 03, 2021	65.45	65.48	64.77	65.27	3,805,572	-1.26(-1.90%)
Jun 02, 2021	66.37	66.89	66.05	66.53	3,243,403	-0.43(-0.64%)
Jun 01, 2021	66.64	67.17	66.35	66.96	5,452,708	+2.49(+3.85%)
May 28, 2021	64.23	64.62	63.99	64.48	2,522,820	-0.23(-0.35%)
May 27, 2021	64.41	64.78	64.10	64.70	3,941,490	+2.17(+3.47%)
May 26, 2021	61.98	62.63	61.55	62.54	2,513,853	+0.53(+0.86%)
May 25, 2021	62.52	62.74	61.92	62.01	3,269,758	-1.19(-1.88%)
May 24, 2021	62.88	63.41	62.51	63.19	2,140,061	+0.03(+0.05%)
May 21, 2021	63.92	64.20	62.88	63.16	2,771,903	-0.69(-1.07%)
May 20, 2021	63.61	64.07	63.02	63.85	5,504,312	+0.29(+0.46%)
May 19, 2021	64.36	64.69	63.10	63.55	4,726,963	-2.40(-3.65%)
May 18, 2021	66.94	67.01	65.88	65.96	3,122,525	-0.88(-1.31%)
May 17, 2021	65.26	66.87	65.26	66.84	3,283,417	+1.77(+2.72%)
May 14, 2021	65.00	65.41	64.34	65.07	4,410,988	-1.32(-1.99%)
May 13, 2021	66.39	67.47	65.41	66.39	5,156,935	-2.01(-2.94%)
May 12, 2021	68.97	69.77	68.12	68.40	4,133,187	-1.40(-2.01%)
May 11, 2021	67.96	69.90	67.45	69.80	5,527,305	+0.62(+0.90%)
May 10, 2021	70.23	70.77	69.06	69.18	5,876,501	+0.47(+0.69%)
May 07, 2021	67.91	68.84	67.41	68.71	4,447,235	+1.33(+1.98%)
May 06, 2021	66.77	67.54	66.38	67.37	4,593,155	+0.72(+1.08%)
May 05, 2021	66.16	67.08	65.13	66.65	5,058,490	+2.37(+3.69%)
May 04, 2021	63.97	64.40	63.13	64.28	4,274,990	+0.15(+0.24%)
May 03, 2021	63.44	64.43	63.33	64.12	2,782,003	+1.39(+2.22%)
Apr 30, 2021	63.77	64.00	62.64	62.73	3,007,090	-1.82(-2.82%)
Apr 29, 2021	64.90	64.95	63.91	64.55	2,870,860	-0.03(-0.05%)
Apr 28, 2021	64.03	64.99	63.89	64.58	2,986,293	+0.48(+0.75%)
Apr 27, 2021	64.16	64.70	63.83	64.10	2,805,800	-0.98(-1.51%)
Apr 26, 2021	64.40	65.11	64.31	65.08	2,807,305	+1.33(+2.09%)
Apr 23, 2021	62.79	63.94	62.73	63.75	2,714,598	+1.79(+2.89%)
Apr 22, 2021	62.34	62.47	61.58	61.95	5,193,672	-1.47(-2.31%)
Apr 21, 2021	61.89	63.60	61.64	63.42	4,213,819	+0.94(+1.51%)
Apr 20, 2021	63.21	63.43	62.07	62.48	4,296,118	-1.17(-1.83%)
Apr 19, 2021	62.96	64.03	62.96	63.64	4,876,593	+1.11(+1.78%)
Apr 16, 2021	62.57	62.80	61.78	62.53	3,346,635	+0.74(+1.21%)
Apr 15, 2021	61.39	62.02	61.19	61.78	3,002,804	+1.52(+2.52%)
Apr 14, 2021	59.00	60.65	58.96	60.27	3,873,671	+1.64(+2.79%)
Apr 13, 2021	58.54	58.74	58.03	58.63	2,839,888	+0.41(+0.70%)
Apr 12, 2021	58.58	58.63	57.89	58.22	2,415,852	-0.33(-0.57%)
Apr 09, 2021	58.27	58.55	57.90	58.55	3,317,617	-0.59(-1.00%)
Apr 08, 2021	59.11	59.41	58.56	59.14	2,627,035	+0.13(+0.23%)
Apr 07, 2021	58.92	59.70	58.90	59.01	2,807,424	+0.91(+1.57%)
Apr 06, 2021	58.53	58.94	57.96	58.10	3,115,899	-0.80(-1.36%)
Apr 05, 2021	58.58	59.33	58.13	58.90	3,202,173	+1.39(+2.42%)