Rio Tinto Plc ADR (NY: RIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	57.76	58.10	57.03	57.96	6,434,719	-1.40(-2.37%)
Jan 28, 2022	60.76	60.81	58.33	59.36	7,473,279	-1.59(-2.61%)
Jan 27, 2022	61.32	62.00	60.55	60.95	5,442,750	+0.86(+1.43%)
Jan 26, 2022	60.88	61.14	59.55	60.09	4,983,808	+0.28(+0.48%)
Jan 25, 2022	59.05	60.00	58.45	59.81	4,558,070	+0.33(+0.56%)
Jan 24, 2022	58.09	59.49	57.51	59.48	7,763,188	-0.88(-1.47%)
Jan 21, 2022	60.62	61.08	60.09	60.36	7,526,224	-1.46(-2.36%)
Jan 20, 2022	63.56	63.61	61.80	61.82	7,419,056	-1.43(-2.26%)
Jan 19, 2022	63.24	63.93	63.11	63.25	7,503,899	+1.78(+2.89%)
Jan 18, 2022	60.65	61.63	60.44	61.47	7,454,872	+0.27(+0.44%)
Jan 14, 2022				61.21	0	-0.21(-0.34%)
Jan 13, 2022	61.85	62.25	61.34	61.42	6,000,059	-0.33(-0.54%)
Jan 12, 2022	61.75	62.24	61.40	61.75	7,348,920	+1.34(+2.22%)
Jan 11, 2022	58.89	60.42	58.67	60.41	6,965,148	+1.39(+2.35%)
Jan 10, 2022	58.37	59.10	58.04	59.02	6,842,800	+0.38(+0.65%)
Jan 07, 2022	57.79	58.71	57.75	58.64	6,670,218	+1.79(+3.14%)
Jan 06, 2022	57.16	57.30	56.38	56.86	6,152,216	+1.08(+1.94%)
Jan 05, 2022	55.47	56.54	55.44	55.78	5,069,110	+0.97(+1.76%)
Jan 04, 2022	54.55	55.47	54.49	54.81	3,675,345	+0.64(+1.18%)
Jan 03, 2022	54.79	54.85	53.92	54.17	4,469,927	-0.17(-0.31%)
Dec 31, 2021	54.25	54.50	54.01	54.34	1,844,403	+0.14(+0.25%)
Dec 30, 2021	54.55	54.97	54.20	54.20	3,054,127	+0.53(+0.98%)
Dec 29, 2021	53.58	54.10	53.54	53.67	2,406,610	+0.16(+0.30%)
Dec 28, 2021	53.72	54.06	53.41	53.51	3,530,293	-0.40(-0.74%)
Dec 27, 2021	53.60	53.96	53.15	53.91	2,393,465	+0.16(+0.30%)
Dec 23, 2021	53.70	54.08	53.53	53.75	1,925,549	+0.27(+0.50%)
Dec 22, 2021	52.89	53.55	52.42	53.48	5,376,123	-0.11(-0.20%)
Dec 21, 2021	53.28	53.73	53.17	53.58	3,281,186	+1.36(+2.61%)
Dec 20, 2021	52.40	52.44	51.53	52.22	3,728,693	-0.47(-0.89%)
Dec 17, 2021	53.54	53.59	52.69	52.69	3,796,284	-0.72(-1.35%)
Dec 16, 2021	53.30	53.90	53.30	53.41	4,787,208	+1.01(+1.94%)
Dec 15, 2021	52.15	52.46	51.51	52.40	3,929,168	-0.12(-0.23%)
Dec 14, 2021	52.35	53.36	52.31	52.52	4,422,246	+0.40(+0.76%)
Dec 13, 2021	52.53	52.58	51.71	52.12	3,225,659	+0.08(+0.16%)
Dec 10, 2021	52.42	52.51	51.70	52.04	3,336,241	+0.11(+0.20%)
Dec 09, 2021	51.50	51.98	51.38	51.94	5,382,820	+0.08(+0.16%)
Dec 08, 2021	51.74	51.93	51.52	51.85	3,135,623	-0.23(-0.44%)
Dec 07, 2021	52.02	52.67	51.90	52.08	4,338,196	+1.68(+3.33%)
Dec 06, 2021	49.90	50.62	49.54	50.40	4,856,382	+0.62(+1.24%)
Dec 03, 2021	50.55	50.82	49.31	49.78	4,966,155	-2.27(-4.37%)
Dec 02, 2021	51.14	52.25	51.03	52.06	5,213,804	+1.60(+3.17%)
Dec 01, 2021	51.01	51.82	50.46	50.46	6,865,710	-0.43(-0.85%)
Nov 30, 2021	51.47	51.76	50.18	50.89	5,387,367	-0.20(-0.40%)
Nov 29, 2021	51.31	51.61	50.57	51.09	5,574,877	+0.50(+0.98%)
Nov 26, 2021	49.37	50.72	49.30	50.60	3,847,937	-1.15(-2.23%)
Nov 24, 2021	52.19	52.50	51.72	51.75	3,096,029	-0.07(-0.14%)
Nov 23, 2021	51.27	52.00	51.19	51.82	4,836,843	+1.49(+2.95%)
Nov 22, 2021	49.61	50.65	49.47	50.34	4,062,074	+1.06(+2.14%)
Nov 19, 2021	49.22	49.89	49.07	49.28	4,518,630	+0.66(+1.35%)
Nov 18, 2021	48.71	48.69	48.53	48.62	4,456,859	-0.63(-1.27%)
Nov 17, 2021	49.44	49.71	49.12	49.25	3,838,989	+0.10(+0.20%)
Nov 16, 2021	49.63	49.77	49.14	49.15	4,328,952	-0.87(-1.74%)
Nov 15, 2021	50.03	50.12	49.73	50.02	3,651,426	-0.58(-1.15%)
Nov 12, 2021	50.42	50.91	50.20	50.60	4,622,872	-0.54(-1.05%)
Nov 11, 2021	50.51	51.25	50.49	51.14	6,203,375	+2.16(+4.41%)
Nov 10, 2021	49.35		48.96	48.98	3,972,490	-0.86(-1.73%)
Nov 09, 2021	49.94	50.24	49.30	49.84	3,910,770	-0.72(-1.43%)
Nov 08, 2021	49.51	50.56	49.46	50.56	5,048,387	+1.36(+2.75%)
Nov 05, 2021	49.13	49.29	48.84	49.21	3,844,816	-0.19(-0.39%)
Nov 04, 2021	49.83	49.93	49.16	49.40	4,769,729	-1.01(-2.01%)
Nov 03, 2021	50.50	50.60	49.98	50.42	5,341,889	+0.14(+0.27%)
Nov 02, 2021	49.91	50.51	49.70	50.28	4,931,322	-1.18(-2.29%)