Rio Tinto Plc ADR (NY: RIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	66.10	66.49	65.85	66.35	2,451,659	-0.24(-0.35%)
May 27, 2021	66.28	66.66	65.96	66.58	3,830,312	+2.23(+3.47%)
May 26, 2021	63.77	64.44	63.33	64.35	2,442,945	+0.55(+0.86%)
May 25, 2021	64.34	64.56	63.72	63.81	3,177,527	-1.22(-1.88%)
May 24, 2021	64.71	65.25	64.32	65.03	2,079,695	+0.03(+0.05%)
May 21, 2021	65.78	66.07	64.71	65.00	2,693,716	-0.71(-1.07%)
May 20, 2021	65.45	65.93	64.84	65.70	5,349,051	+0.30(+0.46%)
May 19, 2021	66.23	66.57	64.94	65.40	4,593,628	-2.47(-3.64%)
May 18, 2021	68.88	68.96	67.80	67.87	3,034,447	-0.90(-1.31%)
May 17, 2021	67.16	68.81	67.16	68.78	3,190,801	+1.82(+2.72%)
May 14, 2021	66.89	67.31	66.21	66.95	4,286,566	-1.36(-1.99%)
May 13, 2021	68.31	69.43	67.31	68.31	5,011,472	-2.07(-2.94%)
May 12, 2021	70.97	71.80	70.10	70.38	4,016,601	-1.44(-2.01%)
May 11, 2021	69.93	71.93	69.41	71.83	5,371,395	+0.64(+0.90%)
May 10, 2021	72.27	72.83	71.07	71.19	5,710,741	+0.49(+0.69%)
May 07, 2021	69.88	70.84	69.37	70.70	4,321,791	+1.37(+1.98%)
May 06, 2021	68.71	69.50	68.31	69.33	4,463,596	+0.74(+1.08%)
May 05, 2021	68.09	69.03	67.02	68.59	4,915,804	+2.44(+3.69%)
May 04, 2021	65.83	66.27	64.96	66.14	4,154,405	+0.16(+0.24%)
May 03, 2021	65.28	66.30	65.17	65.98	2,703,531	+1.43(+2.22%)
Apr 30, 2021	65.62	65.86	64.46	64.55	2,922,269	-1.87(-2.82%)
Apr 29, 2021	66.78	66.83	65.76	66.42	2,789,881	-0.03(-0.05%)
Apr 28, 2021	65.88	66.88	65.74	66.45	2,902,058	+0.49(+0.75%)
Apr 27, 2021	66.02	66.58	65.69	65.96	2,726,656	-1.01(-1.51%)
Apr 26, 2021	66.27	67.00	66.17	66.97	2,728,119	+1.37(+2.09%)
Apr 23, 2021	64.61	65.79	64.55	65.60	2,638,027	+1.84(+2.89%)
Apr 22, 2021	64.15	64.28	63.37	63.75	5,047,173	-1.51(-2.31%)
Apr 21, 2021	63.69	65.44	63.43	65.26	4,094,960	+0.97(+1.51%)
Apr 20, 2021	65.04	65.27	63.87	64.29	4,174,937	-1.20(-1.83%)
Apr 19, 2021	64.79	65.88	64.79	65.49	4,739,038	+1.15(+1.78%)
Apr 16, 2021	64.39	64.62	63.57	64.34	3,252,236	+0.77(+1.21%)
Apr 15, 2021	63.18	63.82	62.96	63.58	2,918,103	+1.56(+2.52%)
Apr 14, 2021	60.71	62.41	60.67	62.01	3,764,406	+1.68(+2.79%)
Apr 13, 2021	60.24	60.44	59.71	60.33	2,759,783	+0.42(+0.70%)
Apr 12, 2021	60.28	60.33	59.57	59.91	2,347,707	-0.34(-0.57%)
Apr 09, 2021	59.96	60.25	59.58	60.25	3,224,036	-0.61(-1.00%)
Apr 08, 2021	60.82	61.13	60.26	60.86	2,552,934	+0.14(+0.22%)
Apr 07, 2021	60.63	61.44	60.61	60.72	2,728,235	+0.94(+1.57%)
Apr 06, 2021	60.23	60.66	59.64	59.78	3,028,008	-0.83(-1.36%)
Apr 05, 2021	60.28	61.05	59.82	60.61	3,111,848	+1.43(+2.42%)
Apr 01, 2021	58.74	59.19	58.07	59.18	2,418,620	+0.25(+0.42%)
Mar 31, 2021	59.26	59.56	58.61	58.93	2,943,370	-0.17(-0.30%)
Mar 30, 2021	58.45	59.10	58.17	59.10	2,591,302	+0.70(+1.20%)
Mar 29, 2021	58.70	58.87	58.03	58.40	2,930,650	-0.83(-1.40%)
Mar 26, 2021	58.33	59.27	58.11	59.23	3,253,159	+2.27(+3.98%)
Mar 25, 2021	56.33	57.20	55.86	56.96	3,001,552	+0.24(+0.41%)
Mar 24, 2021	56.66	57.51	56.64	56.73	3,532,317	+0.34(+0.61%)
Mar 23, 2021	57.00	57.51	56.18	56.38	3,603,312	-1.35(-2.34%)
Mar 22, 2021	57.72	57.92	57.13	57.73	2,857,866	-0.36(-0.61%)
Mar 19, 2021	58.36	58.59	57.64	58.09	3,640,976	-0.77(-1.30%)
Mar 18, 2021	59.09	59.85	58.84	58.86	4,126,811	-0.88(-1.47%)
Mar 17, 2021	58.88	59.90	58.24	59.74	5,021,860	-0.06(-0.10%)
Mar 16, 2021	60.07	60.26	59.32	59.80	2,977,657	-0.59(-0.98%)
Mar 15, 2021	60.14	60.56	59.24	60.39	5,142,886	-1.28(-2.08%)
Mar 12, 2021	61.25	61.85	60.88	61.67	2,345,748	-0.93(-1.49%)
Mar 11, 2021	62.14	62.61	61.62	62.61	3,596,260	+1.74(+2.85%)
Mar 10, 2021	60.66	60.99	59.92	60.87	3,925,656	-1.30(-2.09%)
Mar 09, 2021	62.36	62.62	60.91	62.17	5,990,154	-1.12(-1.77%)
Mar 08, 2021	62.93	64.17	62.60	63.29	3,219,080	-0.18(-0.29%)
Mar 05, 2021	63.74	64.05	61.76	63.47	4,801,529	+1.32(+2.12%)
Mar 04, 2021	64.50	64.77	61.58	62.15	5,665,439	-3.75(-5.69%)
Mar 03, 2021	65.63	66.29	64.83	65.90	2,950,612	-0.35(-0.53%)
Mar 02, 2021	65.69	66.65	65.55	66.25	3,731,487	+1.12(+1.71%)