Rio Tinto Plc ADR (NY: RIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	37.72	38.28	37.57	38.17	3,869,272	+1.00(+2.69%)
May 28, 2020	37.42	37.64	37.09	37.17	3,191,204	+0.12(+0.32%)
May 27, 2020	37.17	37.23	36.68	37.05	3,120,077	+0.62(+1.71%)
May 26, 2020	36.66	36.89	36.23	36.43	3,312,864	-0.47(-1.27%)
May 22, 2020	36.46	37.01	36.29	36.90	2,131,419	+0.21(+0.58%)
May 21, 2020	37.02	37.25	36.43	36.68	2,772,742	-0.40(-1.09%)
May 20, 2020	37.26	37.48	36.81	37.09	2,824,136	+0.40(+1.10%)
May 19, 2020	36.76	37.14	36.60	36.68	3,037,558	+0.28(+0.78%)
May 18, 2020	36.18	36.81	36.01	36.40	4,140,570	+2.71(+8.05%)
May 15, 2020	33.70	34.19	33.39	33.69	4,688,614	+0.73(+2.21%)
May 14, 2020	31.67	33.04	31.55	32.96	5,320,105	+0.59(+1.84%)
May 13, 2020	32.51	32.51	31.95	32.36	4,082,675	+0.52(+1.62%)
May 12, 2020	32.78	32.92	31.83	31.85	2,148,861	-0.34(-1.06%)
May 11, 2020	31.93	32.42	31.91	32.19	2,432,034	-1.05(-3.15%)
May 08, 2020	33.19	33.27	32.78	33.24	2,281,867	+0.81(+2.51%)
May 07, 2020	32.31	32.78	32.27	32.42	2,517,219	+0.91(+2.90%)
May 06, 2020	32.00	32.05	31.40	31.51	2,099,202	+0.18(+0.59%)
May 05, 2020	31.81	32.17	31.30	31.32	2,786,822	-0.52(-1.62%)
May 04, 2020	31.48	31.84	31.22	31.84	3,291,407	-0.04(-0.13%)
May 01, 2020	31.54	32.10	31.52	31.88	4,047,973	-0.81(-2.49%)
Apr 30, 2020	32.82	33.28	32.47	32.70	3,413,259	-1.90(-5.48%)
Apr 29, 2020	34.14	34.81	34.09	34.59	3,303,779	+1.35(+4.07%)
Apr 28, 2020	33.52	33.72	33.09	33.24	2,122,802	+0.05(+0.15%)
Apr 27, 2020	33.00	33.28	32.82	33.19	1,982,382	+0.28(+0.84%)
Apr 24, 2020	33.26	33.31	32.54	32.92	3,358,455	+0.33(+1.00%)
Apr 23, 2020	32.85	33.64	32.52	32.59	2,079,293	-0.18(-0.54%)
Apr 22, 2020	32.70	32.95	32.36	32.77	3,163,924	+1.18(+3.72%)
Apr 21, 2020	32.00	32.33	31.39	31.59	3,698,216	-1.25(-3.81%)
Apr 20, 2020	33.21	33.84	32.81	32.85	3,605,999	-0.88(-2.60%)
Apr 17, 2020	34.06	34.08	33.43	33.72	3,179,471	+0.83(+2.52%)
Apr 16, 2020	32.87	32.98	32.40	32.90	4,153,314	+0.32(+0.98%)
Apr 15, 2020	32.59	32.82	32.42	32.58	4,265,598	-1.39(-4.10%)
Apr 14, 2020	34.28	34.65	33.79	33.97	4,388,112	+0.08(+0.25%)
Apr 13, 2020	34.11	34.11	33.38	33.89	2,201,062	+0.15(+0.44%)
Apr 09, 2020	33.17	34.02	33.13	33.74	4,820,698	+1.18(+3.61%)
Apr 08, 2020	32.28	32.78	31.88	32.56	2,707,549	+0.19(+0.59%)
Apr 07, 2020	33.38	33.41	32.36	32.37	4,244,224	-0.43(-1.32%)
Apr 06, 2020	32.83	33.11	32.40	32.80	4,908,791	+0.92(+2.89%)
Apr 03, 2020	32.78	32.96	31.57	31.88	4,818,296	-0.69(-2.11%)
Apr 02, 2020	32.16	33.09	31.71	32.57	4,060,920	+1.30(+4.17%)
Apr 01, 2020	31.90	32.29	31.13	31.27	5,527,865	-0.98(-3.05%)
Mar 31, 2020	32.22	33.02	31.88	32.25	4,852,358	+0.46(+1.45%)
Mar 30, 2020	32.07	32.55	31.13	31.79	4,691,544	+0.95(+3.08%)
Mar 27, 2020	30.44	31.57	30.08	30.84	3,857,264	-1.30(-4.03%)
Mar 26, 2020	32.01	32.63	31.35	32.14	4,697,754	+0.86(+2.76%)
Mar 25, 2020	30.19	32.58	29.97	31.27	6,439,824	+1.42(+4.77%)
Mar 24, 2020	28.17	30.05	27.69	29.85	5,758,767	+4.07(+15.79%)
Mar 23, 2020	25.55	26.34	25.02	25.78	6,101,181	-0.11(-0.41%)
Mar 20, 2020	27.27	27.95	25.80	25.89	5,229,663	-0.98(-3.66%)
Mar 19, 2020	26.72	27.41	25.36	26.87	5,289,624	-0.05(-0.18%)
Mar 18, 2020	27.24	28.12	26.11	26.92	4,832,397	-2.66(-9.00%)
Mar 17, 2020	28.66	30.22	28.38	29.58	4,189,265	+1.08(+3.80%)
Mar 16, 2020	27.68	29.82	27.48	28.50	4,919,720	-2.58(-8.29%)
Mar 13, 2020	29.82	31.08	28.35	31.08	6,929,939	+3.57(+12.97%)
Mar 12, 2020	27.70	28.23	26.29	27.51	9,493,861	-2.73(-9.01%)
Mar 11, 2020	31.25	31.58	29.55	30.23	8,007,009	-2.19(-6.75%)
Mar 10, 2020	31.84	32.52	30.82	32.42	7,105,823	+2.82(+9.54%)
Mar 09, 2020	30.00	30.89	29.31	29.60	9,177,908	-3.08(-9.42%)
Mar 06, 2020	32.68	33.03	32.33	32.68	5,882,170	-0.57(-1.70%)
Mar 05, 2020	33.31	33.82	33.09	33.24	5,966,033	-1.49(-4.29%)
Mar 04, 2020	34.20	34.75	33.80	34.73	4,776,662	+1.84(+5.58%)
Mar 03, 2020	33.44	34.17	32.56	32.90	10,351,933	-0.01(-0.02%)