Rio Tinto Plc ADR (NY: RIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	18.19	18.23	17.92	17.98	6,961,928	-0.16(-0.89%)
Sep 29, 2016	18.15	18.48	18.03	18.14	9,485,819	-0.02(-0.12%)
Sep 28, 2016	17.71	18.18	17.59	18.16	14,665,753	+0.81(+4.69%)
Sep 27, 2016	17.07	17.40	17.01	17.35	3,888,194	+0.03(+0.19%)
Sep 26, 2016	17.45	17.51	17.31	17.32	3,965,041	-0.13(-0.74%)
Sep 23, 2016	17.45	17.64	17.40	17.45	5,713,009	-0.06(-0.34%)
Sep 22, 2016	17.80	17.84	17.49	17.50	8,738,372	+0.26(+1.50%)
Sep 21, 2016	16.83	17.28	16.83	17.25	6,286,123	+0.61(+3.66%)
Sep 20, 2016	16.63	16.69	16.52	16.64	4,007,641	+0.06(+0.36%)
Sep 19, 2016	16.66	16.71	16.52	16.58	6,117,028	+0.48(+3.01%)
Sep 16, 2016	16.15	16.27	16.04	16.09	7,082,215	-0.32(-1.94%)
Sep 15, 2016	16.14	16.47	16.10	16.41	7,879,339	+0.09(+0.56%)
Sep 14, 2016	16.22	16.39	16.09	16.32	7,638,419	+0.28(+1.74%)
Sep 13, 2016	16.36	16.41	15.94	16.04	7,791,308	-0.71(-4.24%)
Sep 12, 2016	16.18	16.80	16.14	16.75	8,395,342	+0.20(+1.24%)
Sep 09, 2016	16.88	16.91	16.53	16.55	5,125,870	-0.39(-2.32%)
Sep 08, 2016	17.01	17.13	16.86	16.94	5,215,325	+0.23(+1.39%)
Sep 07, 2016	16.76	16.87	16.55	16.71	5,901,097	-0.29(-1.71%)
Sep 06, 2016	16.83	17.00	16.71	17.00	4,782,047	+0.24(+1.45%)
Sep 02, 2016	16.90	16.76	16.76	16.76	9,427,925	+0.19(+1.14%)
Sep 01, 2016	16.49	16.59	16.30	16.57	4,513,694	+0.33(+2.02%)
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%)