Rio Tinto Plc ADR (NY: RIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	16.25	16.37	16.17	16.24	7,071,020	-0.23(-1.41%)
Aug 30, 2016	16.79	16.83	16.41	16.47	6,311,719	-0.59(-3.44%)
Aug 29, 2016	16.90	17.10	16.82	17.06	5,338,539	+0.08(+0.48%)
Aug 26, 2016	17.42	17.67	16.82	16.98	12,632,030	-0.15(-0.88%)
Aug 25, 2016	16.99	17.17	16.95	17.13	4,950,370	+0.17(+1.02%)
Aug 24, 2016	17.21	17.25	16.94	16.96	5,119,970	-0.34(-1.96%)
Aug 23, 2016	17.32	17.53	17.28	17.29	6,559,985	+0.28(+1.65%)
Aug 22, 2016	16.86	17.06	16.80	17.01	6,723,388	-0.24(-1.40%)
Aug 19, 2016	17.24	17.34	17.10	17.26	5,240,657	-0.31(-1.75%)
Aug 18, 2016	17.66	17.66	17.42	17.56	4,618,412	+0.22(+1.27%)
Aug 17, 2016	17.25	17.44	17.03	17.34	5,277,570	-0.10(-0.56%)
Aug 16, 2016	17.43	17.58	17.31	17.44	7,364,872	+0.36(+2.11%)
Aug 15, 2016	16.86	17.10	16.85	17.08	5,385,207	+0.35(+2.09%)
Aug 12, 2016	17.02	17.08	16.68	16.73	8,223,362	-0.74(-4.25%)
Aug 11, 2016	17.38	17.52	17.24	17.47	7,387,134	+0.21(+1.22%)
Aug 10, 2016	17.67	17.69	17.26	17.26	6,064,035	-0.19(-1.09%)
Aug 09, 2016	17.46	17.67	17.41	17.45	4,791,719	-0.21(-1.20%)
Aug 08, 2016	17.60	17.80	17.55	17.67	6,851,303	+0.28(+1.62%)
Aug 05, 2016	17.28	17.42	17.18	17.38	6,184,785	+0.15(+0.86%)
Aug 04, 2016	17.03	17.27	16.87	17.24	10,322,800	-0.30(-1.70%)
Aug 03, 2016	17.18	17.54	17.06	17.53	6,826,758	+0.12(+0.70%)
Aug 02, 2016	17.46	17.48	17.18	17.41	6,248,393	+0.06(+0.34%)
Aug 01, 2016	17.65	17.65	17.30	17.35	7,783,659	-0.07(-0.43%)
Jul 29, 2016	17.28	17.52	17.19	17.43	6,237,500	-0.01(-0.06%)
Jul 28, 2016	17.32	17.45	17.15	17.44	9,169,299	+0.01(+0.06%)
Jul 27, 2016	17.31	17.51	17.15	17.43	7,689,027	+0.23(+1.33%)
Jul 26, 2016	16.85	17.22	16.81	17.20	7,440,429	+0.70(+4.25%)
Jul 25, 2016	16.66	16.67	16.35	16.50	3,748,719	-0.15(-0.89%)
Jul 22, 2016	16.66	16.69	16.46	16.65	3,443,343	-0.12(-0.70%)
Jul 21, 2016	16.77	16.95	16.66	16.76	5,927,895	+0.41(+2.50%)
Jul 20, 2016	16.32	16.49	16.18	16.35	6,397,538	-0.21(-1.25%)
Jul 19, 2016	16.77	16.86	16.48	16.56	9,593,953	-0.96(-5.46%)
Jul 18, 2016	17.38	17.54	17.22	17.52	5,161,972	+0.07(+0.40%)
Jul 15, 2016	17.58	17.72	17.36	17.45	7,085,084	-0.32(-1.82%)
Jul 14, 2016	17.90	17.93	17.65	17.77	8,207,644	+0.18(+1.00%)
Jul 13, 2016	17.90	17.91	17.35	17.60	10,125,910	-0.03(-0.15%)
Jul 12, 2016	17.54	17.72	17.35	17.62	11,032,029	+0.56(+3.30%)
Jul 11, 2016	16.93	17.17	16.90	17.06	7,300,610	+0.29(+1.71%)
Jul 08, 2016	16.36	16.79	16.08	16.77	10,231,615	+0.70(+4.33%)
Jul 07, 2016	16.64	16.70	15.97	16.08	8,077,161	-0.32(-1.97%)
Jul 06, 2016	16.03	16.41	15.92	16.40	6,369,546	+0.21(+1.28%)
Jul 05, 2016	16.49	16.60	16.10	16.19	8,002,966	-0.57(-3.39%)
Jul 01, 2016	16.50	16.76	16.76	16.76	7,801,929	+0.14(+0.86%)
Jun 30, 2016	16.26	16.62	16.06	16.62	14,094,549	+0.72(+4.51%)
Jun 29, 2016	15.91	16.08	15.75	15.90	8,981,905	+0.53(+3.42%)
Jun 28, 2016	15.38	15.61	15.24	15.38	12,297,444	+0.50(+3.39%)
Jun 27, 2016	14.87	15.05	14.73	14.87	10,742,829	-0.40(-2.61%)
Jun 24, 2016	15.10	15.72	15.10	15.27	17,154,766	-1.24(-7.49%)
Jun 23, 2016	16.59	16.60	16.24	16.51	9,637,202	+0.40(+2.47%)
Jun 22, 2016	16.38	16.45	16.05	16.11	9,378,410	+0.09(+0.56%)
Jun 21, 2016	16.06	16.10	15.79	16.02	6,377,106	+0.06(+0.40%)
Jun 20, 2016	15.96	16.17	15.92	15.96	8,140,200	+0.46(+2.95%)
Jun 17, 2016	15.31	15.61	15.27	15.50	8,250,547	+0.39(+2.60%)
Jun 16, 2016	14.78	15.13	14.52	15.11	7,783,233	+0.07(+0.49%)
Jun 15, 2016	14.87	15.23	14.86	15.03	9,388,689	+0.53(+3.62%)
Jun 14, 2016	14.71	14.81	14.31	14.51	8,673,871	-0.40(-2.67%)
Jun 13, 2016	14.75	15.06	14.75	14.90	9,361,820	+0.07(+0.47%)
Jun 10, 2016	14.92	15.11	14.76	14.84	10,178,533	-0.43(-2.82%)
Jun 09, 2016	15.45	15.54	15.22	15.27	9,585,233	-0.63(-3.94%)
Jun 08, 2016	15.92	16.15	15.87	15.89	9,158,562	+0.29(+1.84%)
Jun 07, 2016	15.64	15.87	15.60	15.61	10,217,122	-0.23(-1.48%)
Jun 06, 2016	15.52	15.87	15.45	15.84	12,005,170	+0.79(+5.26%)
Jun 03, 2016	14.81	15.07	14.68	15.05	9,690,851	+0.40(+2.76%)
Jun 02, 2016	14.43	14.64	14.42	14.64	8,633,048	+0.03(+0.22%)