Rio Tinto Plc ADR (NY: RIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	33.46	33.51	33.01	33.23	2,779,960	-0.01(-0.02%)
May 30, 2018	33.05	33.46	32.87	33.24	4,053,695	+0.52(+1.59%)
May 29, 2018	33.03	33.19	32.57	32.71	3,455,360	-0.68(-2.04%)
May 25, 2018		33.39	33.39	33.39	0	-0.36(-1.08%)
May 24, 2018	33.71	33.80	33.42	33.76	2,505,971	-0.09(-0.28%)
May 23, 2018	33.80	33.91	33.48	33.85	4,456,206	-0.70(-2.04%)
May 22, 2018	34.69	34.96	34.43	34.55	6,898,151	-0.12(-0.34%)
May 21, 2018	34.57	34.75	34.49	34.67	3,872,435	+0.44(+1.28%)
May 18, 2018	34.31	34.51	34.14	34.23	3,353,213	-0.33(-0.97%)
May 17, 2018	34.31	34.69	34.28	34.57	2,595,765	+0.03(+0.08%)
May 16, 2018	34.55	34.74	34.48	34.54	4,644,871	+0.83(+2.45%)
May 15, 2018	33.41	33.82	33.29	33.71	2,472,972	-0.19(-0.57%)
May 14, 2018	33.99	34.11	33.80	33.90	3,384,755	+0.27(+0.80%)
May 11, 2018	33.97	34.06	33.53	33.63	4,270,723	+0.02(+0.07%)
May 10, 2018	33.28	33.66	33.18	33.61	3,751,578	+0.46(+1.40%)
May 09, 2018	32.80	33.28	32.73	33.15	6,425,824	+0.67(+2.08%)
May 08, 2018	32.44	32.48	32.05	32.47	4,387,423	-0.04(-0.13%)
May 07, 2018	32.70	32.74	32.37	32.51	2,998,883	-0.08(-0.25%)
May 04, 2018	32.36	32.76	32.31	32.60	3,408,526	+0.09(+0.29%)
May 03, 2018	32.51	32.61	32.03	32.50	3,260,631	+0.26(+0.80%)
May 02, 2018	32.49	32.57	32.15	32.25	3,608,864	+0.27(+0.84%)