Rio Tinto Plc ADR (NY: RIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2019	35.57	36.46	35.47	36.42	3,491,794	+1.33(+3.79%)
Oct 31, 2019	35.22	35.28	34.89	35.09	2,958,647	-0.35(-0.99%)
Oct 30, 2019	35.58	35.58	35.06	35.44	2,180,448	-0.57(-1.57%)
Oct 29, 2019	36.18	36.20	35.97	36.01	1,903,440	+0.02(+0.06%)
Oct 28, 2019	35.87	36.12	35.77	35.99	2,523,943	+0.53(+1.48%)
Oct 25, 2019	35.22	35.65	35.19	35.46	2,053,517	+0.36(+1.04%)
Oct 24, 2019	35.65	35.65	35.00	35.10	2,166,310	-0.07(-0.21%)
Oct 23, 2019	35.42	35.42	35.14	35.17	1,673,821	-0.05(-0.13%)
Oct 22, 2019	35.06	35.39	35.02	35.22	2,629,452	+0.22(+0.62%)
Oct 21, 2019	35.18	35.20	34.88	35.00	4,947,663	+0.63(+1.83%)
Oct 18, 2019	34.52	34.67	34.35	34.38	3,758,581	+0.12(+0.35%)
Oct 17, 2019	34.54	34.70	34.22	34.25	3,974,485	+0.17(+0.49%)
Oct 16, 2019	34.33	34.43	34.01	34.09	3,380,339	-0.59(-1.71%)
Oct 15, 2019	34.48	34.90	34.38	34.68	9,066,565	-0.30(-0.85%)
Oct 14, 2019	35.19	35.24	34.96	34.98	1,863,541	-0.68(-1.91%)
Oct 11, 2019	35.61	36.06	35.60	35.66	5,002,697	+1.32(+3.83%)
Oct 10, 2019	33.92	34.43	33.82	34.34	3,750,011	+0.91(+2.72%)
Oct 09, 2019	33.49	33.61	33.14	33.43	2,742,233	+0.21(+0.63%)
Oct 08, 2019	33.46	33.49	33.22	33.22	2,021,161	-0.30(-0.91%)
Oct 07, 2019	33.59	33.90	33.49	33.53	1,953,064	-0.30(-0.90%)
Oct 04, 2019	33.49	33.84	33.49	33.83	2,427,167	+0.24(+0.70%)
Oct 03, 2019	33.02	33.69	33.02	33.59	3,915,546	+0.03(+0.08%)
Oct 02, 2019	33.53	33.84	33.25	33.57	4,472,882	-1.09(-3.15%)
Oct 01, 2019	35.04	35.10	34.54	34.66	2,823,539	-0.49(-1.38%)
Sep 30, 2019	34.97	35.22	34.97	35.14	2,197,167	+0.07(+0.21%)
Sep 27, 2019	34.98	35.31	34.94	35.07	8,130,031	+0.38(+1.09%)
Sep 26, 2019	35.05	35.08	34.65	34.69	2,547,161	-0.32(-0.92%)
Sep 25, 2019	34.45	35.08	34.45	35.02	2,266,008	+0.32(+0.93%)
Sep 24, 2019	35.10	35.19	34.54	34.69	3,218,849	-1.06(-2.96%)
Sep 23, 2019	35.41	35.84	35.32	35.75	1,969,637	+0.11(+0.32%)
Sep 20, 2019	35.60	35.98	35.60	35.64	2,920,129	-0.06(-0.17%)
Sep 19, 2019	35.86	35.96	35.65	35.70	2,409,802	-0.09(-0.26%)
Sep 18, 2019	36.05	36.09	35.56	35.79	2,087,645	-0.38(-1.04%)
Sep 17, 2019	35.79	36.22	35.64	36.17	2,361,575	-0.03(-0.07%)
Sep 16, 2019	36.59	36.74	36.10	36.20	3,342,257	-0.81(-2.19%)
Sep 13, 2019	37.36	37.41	36.98	37.01	3,690,254	+0.78(+2.16%)
Sep 12, 2019	35.99	36.38	35.87	36.22	3,063,361	+0.30(+0.85%)
Sep 11, 2019	35.85	35.95	35.67	35.92	2,068,135	+0.26(+0.72%)
Sep 10, 2019	35.23	35.81	35.15	35.66	2,906,977	+0.32(+0.90%)
Sep 09, 2019	35.06	35.36	35.06	35.35	2,551,562	+0.16(+0.44%)
Sep 06, 2019	35.25	35.37	35.14	35.19	2,830,904	-0.01(-0.02%)
Sep 05, 2019	34.78	35.25	34.75	35.20	4,222,301	+0.38(+1.10%)
Sep 04, 2019	34.68	34.82	34.56	34.81	3,342,001	+1.10(+3.26%)