Rio Tinto Plc ADR (NY: RIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	22.44	22.57	22.27	22.31	5,207,785	-0.55(-2.40%)
May 30, 2017	22.84	22.94	22.73	22.85	2,236,306	+0.18(+0.78%)
May 26, 2017	22.91	22.95	22.66	22.68	3,699,128	-0.23(-0.99%)
May 25, 2017	22.99	23.22	22.70	22.90	5,705,044	-0.06(-0.26%)
May 24, 2017	22.81	23.07	22.76	22.96	5,210,826	-0.20(-0.86%)
May 23, 2017	23.16	23.27	23.08	23.16	5,303,479	-0.15(-0.64%)
May 22, 2017	23.36	23.41	23.15	23.31	6,078,284	+0.41(+1.81%)
May 19, 2017	22.75	23.09	22.71	22.90	7,898,895	+0.54(+2.40%)
May 18, 2017	22.06	22.48	21.93	22.36	7,220,980	+0.17(+0.77%)
May 17, 2017	22.26	22.49	22.18	22.19	8,704,974	-0.19(-0.87%)
May 16, 2017	22.10	22.44	22.08	22.38	7,425,718	+0.70(+3.21%)
May 15, 2017	21.75	21.85	21.64	21.69	4,577,452	+0.28(+1.29%)
May 12, 2017	21.30	21.41	21.27	21.41	2,859,569	-0.04(-0.21%)
May 11, 2017	21.55	21.56	21.38	21.45	4,053,664	-0.02(-0.10%)
May 10, 2017	21.59	21.63	21.43	21.48	3,784,817	+0.18(+0.86%)
May 09, 2017	21.54	21.63	21.23	21.29	7,769,420	+0.01(+0.03%)
May 08, 2017	21.22	21.31	21.12	21.29	3,941,999	-0.24(-1.11%)
May 05, 2017	21.35	21.64	21.25	21.53	5,820,050	+0.46(+2.18%)
May 04, 2017	20.99	21.13	20.85	21.07	6,922,465	-0.17(-0.78%)
May 03, 2017	21.45	21.53	21.17	21.23	5,828,656	-0.81(-3.69%)
May 02, 2017	21.91	22.07	21.90	22.05	5,597,636	-0.13(-0.57%)
May 01, 2017	22.11	22.22	21.98	22.17	3,207,658	+0.14(+0.63%)
Apr 28, 2017	22.20	22.22	22.01	22.03	2,846,207	+0.16(+0.73%)
Apr 27, 2017	22.06	22.06	21.61	21.87	5,040,669	-0.30(-1.37%)
Apr 26, 2017	21.86	22.37	21.86	22.18	4,065,047	-0.14(-0.64%)
Apr 25, 2017	22.21	22.37	22.07	22.32	4,871,416	+0.13(+0.57%)
Apr 24, 2017	22.18	22.29	22.05	22.20	5,436,396	+0.32(+1.47%)
Apr 21, 2017	22.05	22.05	21.76	21.87	5,373,802	-0.02(-0.10%)
Apr 20, 2017	21.72	22.00	21.65	21.90	6,271,312	+0.58(+2.73%)
Apr 19, 2017	21.75	21.79	21.27	21.32	6,350,577	-0.06(-0.26%)
Apr 18, 2017	21.38	21.55	21.15	21.37	7,766,095	-0.22(-1.00%)
Apr 17, 2017	21.69	21.70	21.38	21.59	4,238,793	+0.04(+0.18%)
Apr 13, 2017	21.66	21.80	21.49	21.55	5,376,283	-0.19(-0.87%)
Apr 12, 2017	22.13	22.18	21.62	21.74	10,438,946	-1.20(-5.21%)
Apr 11, 2017	23.16	23.19	22.54	22.93	7,251,249	+0.32(+1.39%)
Apr 10, 2017	22.63	22.72	22.52	22.62	5,101,371	+0.14(+0.64%)
Apr 07, 2017	22.18	22.76	22.13	22.47	5,973,768	-0.20(-0.90%)
Apr 06, 2017	22.75	22.92	22.58	22.68	9,077,586	+0.13(+0.56%)
Apr 05, 2017	23.12	23.23	22.53	22.55	6,258,403	-0.16(-0.68%)
Apr 04, 2017	22.72	22.79	22.54	22.70	4,636,226	+0.31(+1.38%)
Apr 03, 2017	22.58	22.70	22.19	22.39	4,828,052	-0.12(-0.52%)
Mar 31, 2017	22.33	22.65	22.21	22.51	4,379,783	-0.22(-0.97%)
Mar 30, 2017	22.78	22.96	22.70	22.73	5,278,806	+0.11(+0.49%)
Mar 29, 2017	22.44	22.72	22.42	22.62	5,523,587	+0.01(+0.05%)
Mar 28, 2017	22.31	22.74	22.28	22.61	5,769,882	+0.35(+1.57%)
Mar 27, 2017	22.09	22.31	21.83	22.26	9,136,753	-0.34(-1.49%)
Mar 24, 2017	22.86	22.91	22.46	22.60	11,351,542	-0.27(-1.19%)
Mar 23, 2017	22.92	23.06	22.72	22.87	4,956,240	-0.13(-0.55%)
Mar 22, 2017	22.80	23.13	22.69	23.00	6,819,705	+0.30(+1.34%)
Mar 21, 2017	23.76	23.83	22.68	22.69	11,082,091	-1.25(-5.20%)
Mar 20, 2017	23.83	23.98	23.72	23.94	3,931,749	+0.13(+0.53%)
Mar 17, 2017	23.97	24.05	23.78	23.81	5,802,467	+0.06(+0.23%)
Mar 16, 2017	24.02	24.06	23.72	23.76	12,262,371	-0.07(-0.30%)
Mar 15, 2017	22.99	23.85	22.79	23.83	13,818,320	+1.39(+6.19%)
Mar 14, 2017	22.30	22.63	22.10	22.44	6,363,131	-0.17(-0.73%)
Mar 13, 2017	22.57	22.70	22.49	22.60	6,764,658	+0.81(+3.71%)
Mar 10, 2017	22.02	22.11	21.61	21.80	8,954,304	-0.01(-0.05%)
Mar 09, 2017	21.82	22.03	21.65	21.81	9,562,774	-0.27(-1.23%)
Mar 08, 2017	22.70	22.73	21.98	22.08	14,696,906	-0.40(-1.77%)
Mar 07, 2017	22.69	22.72	22.46	22.48	6,295,251	-0.03(-0.15%)
Mar 06, 2017	22.59	22.64	22.43	22.51	5,484,910	-0.61(-2.66%)
Mar 03, 2017	22.90	23.13	22.83	23.12	4,681,198	+0.31(+1.36%)
Mar 02, 2017	23.51	23.60	22.77	22.82	7,690,842	-0.93(-3.92%)