Rio Tinto Plc ADR (NY: RIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	36.93	37.45	36.51	36.93	4,981,371	-0.62(-1.65%)
Jul 30, 2019	37.39	37.58	37.27	37.55	3,538,855	+0.15(+0.40%)
Jul 29, 2019	37.54	37.55	37.15	37.40	1,704,631	+0.18(+0.49%)
Jul 26, 2019	37.41	37.42	37.03	37.22	1,916,672	+0.15(+0.40%)
Jul 25, 2019	37.14	37.34	36.90	37.07	3,010,966	-0.48(-1.27%)
Jul 24, 2019	37.37	37.65	37.26	37.55	4,926,541	-1.62(-4.15%)
Jul 23, 2019	39.50	39.59	39.02	39.17	2,360,432	-0.13(-0.33%)
Jul 22, 2019	39.50	39.66	39.09	39.30	2,584,614	-0.23(-0.59%)
Jul 19, 2019	39.61	39.79	39.34	39.54	2,468,797	+0.30(+0.76%)
Jul 18, 2019	39.05	39.28	38.82	39.24	2,413,577	-0.20(-0.51%)
Jul 17, 2019	39.30	39.57	39.27	39.44	2,699,968	+0.34(+0.88%)
Jul 16, 2019	39.25	39.29	38.90	39.10	4,124,364	-0.70(-1.76%)
Jul 15, 2019	39.83	39.95	39.62	39.79	3,429,504	+0.52(+1.32%)
Jul 12, 2019	39.43	39.62	39.24	39.28	2,585,189	-0.09(-0.23%)
Jul 11, 2019	39.35	39.54	39.21	39.37	3,002,156	-0.35(-0.88%)
Jul 10, 2019	39.70	39.81	39.52	39.72	2,484,402	+0.52(+1.34%)
Jul 09, 2019	39.10	39.23	38.96	39.19	2,990,653	+0.06(+0.17%)
Jul 08, 2019	39.23	39.41	39.05	39.13	3,386,971	+0.28(+0.72%)
Jul 05, 2019	38.77	38.98	38.27	38.85	7,625,573	-2.11(-5.15%)
Jul 03, 2019	40.90	41.00	40.69	40.96	2,931,581	-0.27(-0.66%)
Jul 02, 2019	40.82	41.42	40.58	41.23	4,670,649	+0.61(+1.51%)
Jul 01, 2019	40.87	40.89	40.45	40.62	3,366,647	+0.28(+0.71%)
Jun 28, 2019	40.56	40.58	40.21	40.33	3,228,047	+0.25(+0.63%)
Jun 27, 2019	40.38	40.38	39.94	40.08	3,466,838	+0.16(+0.41%)
Jun 26, 2019	39.83	40.20	39.77	39.92	2,965,520	+0.46(+1.16%)
Jun 25, 2019	39.79	39.89	39.31	39.46	4,099,117	+0.03(+0.08%)
Jun 24, 2019	39.38	39.65	39.19	39.43	2,702,030	+0.43(+1.11%)
Jun 21, 2019	38.87	39.20	38.87	38.99	2,705,135	-0.08(-0.22%)
Jun 20, 2019	39.18	39.28	38.78	39.08	3,897,537	+0.32(+0.83%)
Jun 19, 2019	38.89	39.07	38.35	38.75	6,835,120	-1.48(-3.67%)
Jun 18, 2019	39.79	40.33	39.79	40.23	3,797,408	+0.98(+2.51%)
Jun 17, 2019	39.43	39.46	39.20	39.24	2,130,166	-0.07(-0.18%)
Jun 14, 2019	39.14	39.44	39.08	39.32	3,239,330	-0.52(-1.30%)
Jun 13, 2019	39.57	39.91	39.43	39.83	3,362,651	+0.83(+2.12%)
Jun 12, 2019	38.99	39.35	38.94	39.00	2,635,510	+0.01(+0.03%)
Jun 11, 2019	39.02	39.22	38.88	38.99	3,769,459	+1.04(+2.73%)
Jun 10, 2019	38.10	38.18	37.86	37.96	2,847,102	+0.36(+0.96%)
Jun 07, 2019	37.38	37.93	37.34	37.59	2,750,424	+0.08(+0.21%)
Jun 06, 2019	37.50	37.72	37.25	37.52	4,096,299	-0.03(-0.09%)
Jun 05, 2019	37.91	37.97	37.35	37.55	4,039,490	-0.78(-2.04%)
Jun 04, 2019	38.16	38.34	37.89	38.33	2,405,318	+0.32(+0.83%)
Jun 03, 2019	37.52	38.10	37.47	38.02	3,529,099	+0.54(+1.43%)
May 31, 2019	37.07	37.61	37.01	37.48	5,614,458	-0.65(-1.70%)
May 30, 2019	38.34	38.40	38.11	38.12	2,845,024	-0.30(-0.77%)
May 29, 2019	38.16	38.45	38.01	38.42	6,550,663	-0.80(-2.05%)
May 28, 2019	39.55	39.76	39.15	39.22	5,472,459	+0.60(+1.54%)
May 24, 2019	38.58	38.74	38.37	38.63	3,559,445	+0.61(+1.60%)
May 23, 2019	38.05	38.14	37.66	38.02	3,711,880	-0.44(-1.14%)
May 22, 2019	38.67	38.75	38.41	38.46	3,304,860	-0.20(-0.52%)
May 21, 2019	38.45	38.71	38.31	38.66	2,053,958	+0.01(+0.03%)
May 20, 2019	38.74	39.05	38.56	38.65	3,541,959	-0.14(-0.37%)
May 17, 2019	38.71	39.04	38.53	38.79	5,080,881	+0.12(+0.30%)
May 16, 2019	38.37	38.91	38.14	38.67	6,126,406	+0.96(+2.56%)
May 15, 2019	37.41	37.92	37.32	37.71	2,555,131	-0.11(-0.29%)
May 14, 2019	37.67	38.07	37.53	37.82	3,736,555	+0.84(+2.27%)
May 13, 2019	37.32	37.43	36.82	36.98	5,257,078	-1.11(-2.90%)
May 10, 2019	37.55	38.20	37.32	38.09	4,284,999	+0.73(+1.96%)
May 09, 2019	37.15	37.53	37.04	37.36	4,318,850	+0.05(+0.12%)
May 08, 2019	37.39	37.66	37.24	37.31	3,915,759	-0.40(-1.06%)
May 07, 2019	38.00	38.05	37.37	37.71	4,422,526	+0.14(+0.36%)
May 06, 2019	37.25	37.62	37.12	37.58	3,575,878	-0.54(-1.43%)
May 03, 2019	37.69	38.19	37.69	38.12	3,701,496	+0.96(+2.58%)
May 02, 2019	37.28	37.31	36.99	37.16	5,712,972	-0.32(-0.86%)