Rio Tinto Plc ADR (NY: RIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	36.46	36.49	35.91	36.05	4,481,721	-1.21(-3.24%)
Jan 30, 2020	36.86	37.28	36.66	37.26	2,027,059	-0.02(-0.05%)
Jan 29, 2020	37.58	37.65	37.18	37.28	1,582,259	-0.18(-0.47%)
Jan 28, 2020	37.28	37.60	37.26	37.45	2,192,747	+0.28(+0.74%)
Jan 27, 2020	37.28	37.48	37.09	37.18	3,493,119	-1.79(-4.61%)
Jan 24, 2020	39.35	39.46	38.75	38.97	2,573,603	-0.78(-1.95%)
Jan 23, 2020	39.56	39.78	39.02	39.75	3,985,827	-1.07(-2.63%)
Jan 22, 2020	41.07	41.23	40.69	40.82	3,021,895	+0.37(+0.92%)
Jan 21, 2020	40.52	40.71	40.32	40.45	3,114,540	-0.49(-1.19%)
Jan 17, 2020	41.13	41.19	40.83	40.93	2,611,694	+1.03(+2.57%)
Jan 16, 2020	39.96	40.05	39.82	39.91	1,487,050	+0.11(+0.27%)
Jan 15, 2020	39.67	40.02	39.54	39.80	2,218,981	-0.16(-0.41%)
Jan 14, 2020	39.91	40.12	39.81	39.96	1,702,000	+0.07(+0.17%)
Jan 13, 2020	39.49	40.06	39.45	39.89	2,030,835	+0.46(+1.16%)
Jan 10, 2020	39.54	39.78	39.42	39.44	1,637,329	+0.11(+0.27%)
Jan 09, 2020	39.50	39.56	39.17	39.33	2,636,447	-0.41(-1.04%)
Jan 08, 2020	39.59	40.01	39.54	39.74	2,105,199	+0.34(+0.87%)
Jan 07, 2020	39.36	39.59	39.26	39.40	2,412,370	-0.04(-0.10%)
Jan 06, 2020	39.42	39.59	39.29	39.44	2,212,271	-0.26(-0.66%)
Jan 03, 2020	39.67	39.98	39.66	39.70	2,314,523	-0.71(-1.75%)
Jan 02, 2020	40.26	40.50	40.14	40.41	2,689,000	+0.36(+0.89%)
Dec 31, 2019	40.07	40.08	39.81	40.05	1,162,745	+0.13(+0.32%)
Dec 30, 2019	40.02	40.14	39.89	39.92	1,186,304	-0.12(-0.30%)
Dec 27, 2019	40.28	40.28	39.99	40.04	1,079,152	-0.09(-0.24%)
Dec 26, 2019	40.00	40.17	39.89	40.14	1,149,219	+0.32(+0.81%)
Dec 24, 2019	39.92	39.97	39.79	39.81	600,418	+0.03(+0.07%)
Dec 23, 2019	39.65	39.89	39.64	39.79	2,163,820	+0.13(+0.34%)
Dec 20, 2019	39.94	40.06	39.63	39.65	2,029,506	+0.20(+0.50%)
Dec 19, 2019	39.73	39.79	39.38	39.46	2,167,965	-0.03(-0.09%)
Dec 18, 2019	39.44	39.57	39.34	39.49	1,946,467	-0.10(-0.26%)
Dec 17, 2019	39.41	39.80	39.41	39.59	2,064,277	-0.09(-0.24%)
Dec 16, 2019	40.27	40.27	39.64	39.69	2,663,926	+0.74(+1.91%)
Dec 13, 2019	39.32	39.77	38.81	38.94	2,446,879	+0.13(+0.35%)
Dec 12, 2019	38.42	38.96	38.30	38.81	2,681,512	+0.41(+1.07%)
Dec 11, 2019	38.19	38.57	38.19	38.40	3,058,679	+0.54(+1.43%)
Dec 10, 2019	37.60	39.81	37.27	37.86	1,965,050	+0.13(+0.36%)
Dec 09, 2019	37.79	38.07	37.61	37.72	2,099,746	+0.36(+0.98%)
Dec 06, 2019	37.38	37.49	37.25	37.36	1,244,708	+0.51(+1.39%)
Dec 05, 2019	36.80	37.01	36.66	36.85	1,640,918	-0.17(-0.46%)
Dec 04, 2019	36.91	37.16	36.78	37.01	1,926,792	+0.18(+0.48%)
Dec 03, 2019	36.53	36.86	36.42	36.84	1,891,693	-0.37(-1.00%)
Dec 02, 2019	36.93	37.33	36.76	37.21	2,851,944	+0.40(+1.08%)
Nov 29, 2019	36.66	36.90	36.63	36.81	1,216,547	-0.28(-0.76%)
Nov 27, 2019	37.01	37.16	36.85	37.09	1,271,239	+0.08(+0.22%)
Nov 26, 2019	36.87	37.05	36.74	37.01	1,790,627	+0.13(+0.35%)
Nov 25, 2019	36.67	36.97	36.59	36.89	1,643,926	+0.59(+1.62%)
Nov 22, 2019	36.39	36.54	36.23	36.30	1,763,460	+0.34(+0.94%)
Nov 21, 2019	35.73	36.02	35.70	35.96	1,625,423	+0.12(+0.34%)
Nov 20, 2019	35.92	36.23	35.73	35.84	1,969,998	-0.95(-2.59%)
Nov 19, 2019	37.34	37.34	36.71	36.79	2,135,112	+0.36(+1.00%)
Nov 18, 2019	36.30	36.57	36.14	36.43	1,722,580	+0.01(+0.04%)
Nov 15, 2019	36.05	36.43	35.94	36.41	2,951,403	+0.71(+1.98%)
Nov 14, 2019	35.52	35.73	35.43	35.70	2,548,282	+0.50(+1.42%)
Nov 13, 2019	35.31	35.46	35.10	35.21	1,760,650	-0.57(-1.58%)
Nov 12, 2019	36.14	36.16	35.64	35.77	2,474,044	-0.24(-0.67%)
Nov 11, 2019	35.47	36.03	35.44	36.02	2,540,211	-0.49(-1.35%)
Nov 08, 2019	36.48	36.68	36.14	36.51	3,658,536	-0.94(-2.52%)
Nov 07, 2019	37.70	37.79	37.32	37.45	3,546,786	-0.10(-0.27%)
Nov 06, 2019	37.78	37.83	37.43	37.55	2,278,099	-0.11(-0.29%)
Nov 05, 2019	38.11	38.11	37.53	37.66	2,813,993	+0.40(+1.07%)
Nov 04, 2019	37.47	37.70	37.22	37.26	3,577,559	+0.84(+2.32%)