Rio Tinto Plc ADR (NY: RIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	33.43	33.87	33.32	33.80	4,505,434	+0.67(+2.01%)
Jan 30, 2019	33.30	33.42	32.75	33.14	6,753,459	+0.45(+1.38%)
Jan 29, 2019	32.56	32.90	32.41	32.69	7,133,673	+1.03(+3.26%)
Jan 28, 2019	31.40	31.77	31.29	31.65	6,645,198	+0.26(+0.82%)
Jan 25, 2019	30.73	31.78	30.68	31.39	7,561,924	+1.44(+4.79%)
Jan 24, 2019	29.92	30.16	29.88	29.96	3,447,197	-0.03(-0.10%)
Jan 23, 2019	30.04	30.11	29.81	29.99	4,579,640	-0.23(-0.78%)
Jan 22, 2019	30.29	30.41	30.05	30.22	6,155,341	-0.80(-2.58%)
Jan 18, 2019	31.20	31.24	30.91	31.02	3,951,257	-0.01(-0.04%)
Jan 17, 2019	30.37	31.23	30.37	31.03	3,049,909	+0.46(+1.51%)
Jan 16, 2019	30.34	30.62	30.30	30.57	3,307,998	+0.12(+0.39%)
Jan 15, 2019	30.47	30.67	30.18	30.45	3,866,847	+0.08(+0.28%)
Jan 14, 2019	30.16	30.55	30.14	30.37	2,129,194	+0.02(+0.08%)
Jan 11, 2019	30.26	30.45	30.10	30.34	2,498,168	-0.05(-0.16%)
Jan 10, 2019	30.02	30.42	29.95	30.39	3,975,680	-0.15(-0.49%)
Jan 09, 2019	30.49	30.74	30.33	30.54	6,978,047	+0.32(+1.07%)
Jan 08, 2019	29.99	30.28	29.96	30.22	4,989,931	+0.37(+1.23%)
Jan 07, 2019	29.69	30.09	29.56	29.85	4,647,559	+0.26(+0.89%)
Jan 04, 2019	28.89	29.82	28.74	29.59	5,320,781	+1.56(+5.57%)
Jan 03, 2019	28.22	28.36	27.83	28.02	4,163,932	-0.42(-1.48%)
Jan 02, 2019	27.90	28.46	27.88	28.44	5,243,040	-0.68(-2.33%)
Dec 31, 2018	29.06	29.21	28.77	29.12	3,153,049	+0.16(+0.56%)
Dec 28, 2018	29.21	29.27	28.83	28.96	3,129,078	-0.06(-0.21%)
Dec 27, 2018	28.35	29.02	28.35	29.02	4,889,626	-0.47(-1.61%)
Dec 26, 2018	28.52	29.51	28.33	29.50	3,949,200	+1.04(+3.65%)
Dec 24, 2018	29.07	29.15	28.37	28.46	3,620,488	-0.23(-0.82%)
Dec 21, 2018	28.97	29.42	28.64	28.69	7,281,760	+0.01(+0.04%)
Dec 20, 2018	28.81	29.08	28.42	28.68	7,526,606	+0.28(+0.99%)
Dec 19, 2018	29.24	29.57	28.31	28.40	8,716,450	-0.30(-1.05%)
Dec 18, 2018	28.71	28.94	28.61	28.70	5,883,079	+0.37(+1.29%)
Dec 17, 2018	28.73	28.95	28.28	28.33	5,245,889	+0.29(+1.03%)
Dec 14, 2018	27.98	28.25	27.95	28.04	5,057,596	-0.61(-2.14%)
Dec 13, 2018	28.72	28.84	28.44	28.65	5,058,753	+0.42(+1.49%)
Dec 12, 2018	28.41	28.70	28.20	28.23	4,513,173	+0.43(+1.53%)
Dec 11, 2018	27.96	28.01	27.64	27.81	4,866,902	+0.59(+2.16%)
Dec 10, 2018	27.40	27.53	26.80	27.22	6,501,364	-0.40(-1.44%)
Dec 07, 2018	28.20	28.41	27.53	27.62	4,079,104	-0.25(-0.88%)
Dec 06, 2018	27.39	27.87	27.18	27.86	6,301,086	-0.60(-2.11%)
Dec 04, 2018	28.77	29.07	28.34	28.46	5,770,241	-0.26(-0.92%)
Dec 03, 2018	29.13	29.21	28.62	28.73	5,437,028	+0.64(+2.27%)
Nov 30, 2018	27.81	28.09	27.71	28.09	6,329,403	-0.16(-0.57%)
Nov 29, 2018	28.32	28.41	28.09	28.25	4,315,146	-0.43(-1.51%)
Nov 28, 2018	27.89	28.74	27.60	28.68	8,076,973	+0.86(+3.09%)
Nov 27, 2018	27.57	27.90	27.54	27.83	5,053,162	-0.46(-1.61%)
Nov 26, 2018	28.04	28.41	28.02	28.28	3,337,529	-0.26(-0.91%)
Nov 23, 2018	28.47	28.67	28.20	28.54	3,207,650	-1.32(-4.43%)
Nov 21, 2018		29.86	29.86	29.86	0	+0.39(+1.33%)
Nov 20, 2018	29.80	29.89	29.26	29.47	3,671,435	-0.96(-3.14%)
Nov 19, 2018	30.52	30.57	30.25	30.43	3,379,988	-0.17(-0.55%)
Nov 16, 2018	30.41	30.77	30.30	30.59	3,808,262	+0.53(+1.76%)
Nov 15, 2018	29.35	30.12	29.23	30.07	9,470,244	+0.64(+2.18%)
Nov 14, 2018	29.29	29.63	29.15	29.42	7,030,843	-0.72(-2.39%)
Nov 13, 2018	30.30	30.50	29.80	30.14	3,640,960	-0.03(-0.10%)
Nov 12, 2018	30.92	30.92	30.15	30.17	3,881,794	-0.20(-0.67%)
Nov 09, 2018	30.50	30.60	30.07	30.38	4,754,627	-0.92(-2.94%)
Nov 08, 2018	31.53	31.68	31.13	31.30	3,105,238	-0.07(-0.21%)
Nov 07, 2018	31.54	31.57	31.12	31.36	2,820,708	+0.37(+1.20%)
Nov 06, 2018	30.76	31.01	30.66	30.99	2,868,980	+0.13(+0.43%)
Nov 05, 2018	31.13	31.23	30.74	30.86	3,239,563	+0.33(+1.08%)
Nov 02, 2018	30.70	30.86	30.19	30.53	3,873,018	+0.03(+0.10%)