Rio Tinto Plc ADR (NY: RIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	22.44	22.57	22.27	22.31	5,207,785	-0.55(-2.40%)
May 30, 2017	22.84	22.94	22.73	22.85	2,236,306	+0.18(+0.78%)
May 26, 2017	22.91	22.95	22.66	22.68	3,699,128	-0.23(-0.99%)
May 25, 2017	22.99	23.22	22.70	22.90	5,705,044	-0.06(-0.26%)
May 24, 2017	22.81	23.07	22.76	22.96	5,210,826	-0.20(-0.86%)
May 23, 2017	23.16	23.27	23.08	23.16	5,303,479	-0.15(-0.64%)
May 22, 2017	23.36	23.41	23.15	23.31	6,078,284	+0.41(+1.81%)
May 19, 2017	22.75	23.09	22.71	22.90	7,898,895	+0.54(+2.40%)
May 18, 2017	22.06	22.48	21.93	22.36	7,220,980	+0.17(+0.77%)
May 17, 2017	22.26	22.49	22.18	22.19	8,704,974	-0.19(-0.87%)
May 16, 2017	22.10	22.44	22.08	22.38	7,425,718	+0.70(+3.21%)
May 15, 2017	21.75	21.85	21.64	21.69	4,577,452	+0.28(+1.29%)
May 12, 2017	21.30	21.41	21.27	21.41	2,859,569	-0.04(-0.21%)
May 11, 2017	21.55	21.56	21.38	21.45	4,053,664	-0.02(-0.10%)
May 10, 2017	21.59	21.63	21.43	21.48	3,784,817	+0.18(+0.86%)
May 09, 2017	21.54	21.63	21.23	21.29	7,769,420	+0.01(+0.03%)
May 08, 2017	21.22	21.31	21.12	21.29	3,941,999	-0.24(-1.11%)
May 05, 2017	21.35	21.64	21.25	21.53	5,820,050	+0.46(+2.18%)
May 04, 2017	20.99	21.13	20.85	21.07	6,922,465	-0.17(-0.78%)
May 03, 2017	21.45	21.53	21.17	21.23	5,828,656	-0.81(-3.69%)
May 02, 2017	21.91	22.07	21.90	22.05	5,597,636	-0.13(-0.57%)