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%)
May 01, 2018	32.07	32.09	31.58	31.98	4,254,525	-0.23(-0.71%)
Apr 30, 2018	32.24	32.43	32.18	32.20	3,165,899	-0.11(-0.34%)
Apr 27, 2018	32.25	32.56	32.19	32.32	4,838,457	-0.32(-0.97%)
Apr 26, 2018	32.95	32.95	32.43	32.63	3,259,220	+0.26(+0.81%)
Apr 25, 2018	32.24	32.52	32.04	32.37	4,326,007	-0.26(-0.81%)
Apr 24, 2018	32.88	33.11	32.33	32.63	3,961,549	+0.09(+0.29%)
Apr 23, 2018	32.40	32.78	32.26	32.54	5,152,419	-0.63(-1.91%)
Apr 20, 2018	33.15	33.36	32.93	33.17	4,247,756	+0.02(+0.07%)
Apr 19, 2018	33.41	33.49	32.90	33.15	4,548,981	-0.17(-0.51%)
Apr 18, 2018	33.25	33.64	33.19	33.32	9,068,313	+1.24(+3.85%)
Apr 17, 2018	32.02	32.17	31.87	32.08	7,638,209	+0.30(+0.94%)
Apr 16, 2018	32.22	32.22	31.57	31.78	4,119,862	-0.02(-0.06%)
Apr 13, 2018	32.02	32.05	31.72	31.80	4,586,345	+0.26(+0.84%)
Apr 12, 2018	31.28	31.69	31.16	31.54	4,443,649	+0.39(+1.26%)
Apr 11, 2018	30.93	31.51	30.92	31.14	5,508,251	+0.00(+0.00%)
Apr 10, 2018	31.13	31.41	30.93	31.14	7,707,968	+1.30(+4.34%)
Apr 09, 2018	29.88	30.25	29.54	29.85	6,220,043	+0.22(+0.75%)
Apr 06, 2018	29.88	30.01	29.49	29.63	4,342,747	-0.57(-1.88%)
Apr 05, 2018	30.24	30.44	30.09	30.19	5,249,305	+0.32(+1.06%)
Apr 04, 2018	29.34	29.92	29.33	29.88	4,477,936	-0.18(-0.60%)
Apr 03, 2018	30.36	30.61	29.87	30.06	5,035,069	-0.01(-0.04%)
Apr 02, 2018	30.31	30.48	29.90	30.07	3,719,169	-0.13(-0.43%)
Mar 29, 2018		30.20	30.20	30.20	0	+0.78(+2.65%)
Mar 28, 2018	29.48	29.60	29.12	29.42	5,741,225	-0.29(-0.97%)
Mar 27, 2018	30.57	30.57	29.57	29.71	6,494,726	-0.45(-1.48%)
Mar 26, 2018	30.25	30.29	29.74	30.15	3,911,081	+0.55(+1.86%)
Mar 23, 2018	29.90	30.26	29.57	29.60	5,330,907	-0.16(-0.55%)
Mar 22, 2018	30.28	30.40	29.66	29.77	7,317,900	-1.45(-4.64%)
Mar 21, 2018	30.38	31.35	30.30	31.21	6,525,161	+0.91(+3.02%)
Mar 20, 2018	30.29	30.60	30.15	30.30	3,594,579	+0.05(+0.16%)
Mar 19, 2018	30.48	30.48	30.00	30.25	4,806,196	-0.56(-1.83%)
Mar 16, 2018	30.86	31.02	30.70	30.82	3,423,942	-0.01(-0.04%)
Mar 15, 2018	30.87	30.96	30.69	30.83	8,639,331	+0.23(+0.77%)
Mar 14, 2018	31.10	31.11	30.46	30.59	5,024,053	+0.09(+0.31%)
Mar 13, 2018	30.93	31.06	30.48	30.50	4,353,756	-0.11(-0.34%)
Mar 12, 2018	30.63	30.72	30.48	30.60	3,548,594	+0.09(+0.29%)
Mar 09, 2018	30.61	30.90	30.38	30.52	5,588,989	+0.09(+0.31%)
Mar 08, 2018	30.58	30.62	30.07	30.42	7,469,137	-0.41(-1.33%)
Mar 07, 2018		31.04	30.58	30.83	6,414,751	-0.36(-1.15%)
Mar 06, 2018	30.93	31.40	30.93	31.19	7,103,519	+0.57(+1.86%)
Mar 05, 2018	29.95	30.66	29.92	30.62	4,973,705	+0.45(+1.50%)
Mar 02, 2018	30.12	30.36	29.75	30.17	9,227,637	-0.68(-2.20%)