Rio Tinto Plc ADR (NY: RIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	40.07	40.08	39.81	40.05	1,162,745	+0.13(+0.32%)
Dec 30, 2019	40.02	40.14	39.89	39.92	1,186,304	-0.12(-0.30%)
Dec 27, 2019	40.28	40.28	39.99	40.04	1,079,152	-0.09(-0.24%)
Dec 26, 2019	40.00	40.17	39.89	40.14	1,149,219	+0.32(+0.81%)
Dec 24, 2019	39.92	39.97	39.79	39.81	600,418	+0.03(+0.07%)
Dec 23, 2019	39.65	39.89	39.64	39.79	2,163,820	+0.13(+0.34%)
Dec 20, 2019	39.94	40.06	39.63	39.65	2,029,506	+0.20(+0.50%)
Dec 19, 2019	39.73	39.79	39.38	39.46	2,167,965	-0.03(-0.09%)
Dec 18, 2019	39.44	39.57	39.34	39.49	1,946,467	-0.10(-0.26%)
Dec 17, 2019	39.41	39.80	39.41	39.59	2,064,277	-0.09(-0.24%)
Dec 16, 2019	40.27	40.27	39.64	39.69	2,663,926	+0.74(+1.91%)
Dec 13, 2019	39.32	39.77	38.81	38.94	2,446,879	+0.13(+0.35%)
Dec 12, 2019	38.42	38.96	38.30	38.81	2,681,512	+0.41(+1.07%)
Dec 11, 2019	38.19	38.57	38.19	38.40	3,058,679	+0.54(+1.43%)
Dec 10, 2019	37.60	39.81	37.27	37.86	1,965,050	+0.13(+0.36%)
Dec 09, 2019	37.79	38.07	37.61	37.72	2,099,746	+0.36(+0.98%)
Dec 06, 2019	37.38	37.49	37.25	37.36	1,244,708	+0.51(+1.39%)
Dec 05, 2019	36.80	37.01	36.66	36.85	1,640,918	-0.17(-0.46%)
Dec 04, 2019	36.91	37.16	36.78	37.01	1,926,792	+0.18(+0.48%)
Dec 03, 2019	36.53	36.86	36.42	36.84	1,891,693	-0.37(-1.00%)
Dec 02, 2019	36.93	37.33	36.76	37.21	2,851,944	+0.40(+1.08%)
Nov 29, 2019	36.66	36.90	36.63	36.81	1,216,547	-0.28(-0.76%)
Nov 27, 2019	37.01	37.16	36.85	37.09	1,271,239	+0.08(+0.22%)
Nov 26, 2019	36.87	37.05	36.74	37.01	1,790,627	+0.13(+0.35%)
Nov 25, 2019	36.67	36.97	36.59	36.89	1,643,926	+0.59(+1.62%)
Nov 22, 2019	36.39	36.54	36.23	36.30	1,763,460	+0.34(+0.94%)
Nov 21, 2019	35.73	36.02	35.70	35.96	1,625,423	+0.12(+0.34%)
Nov 20, 2019	35.92	36.23	35.73	35.84	1,969,998	-0.95(-2.59%)
Nov 19, 2019	37.34	37.34	36.71	36.79	2,135,112	+0.36(+1.00%)
Nov 18, 2019	36.30	36.57	36.14	36.43	1,722,580	+0.01(+0.04%)
Nov 15, 2019	36.05	36.43	35.94	36.41	2,951,403	+0.71(+1.98%)
Nov 14, 2019	35.52	35.73	35.43	35.70	2,548,282	+0.50(+1.42%)
Nov 13, 2019	35.31	35.46	35.10	35.21	1,760,650	-0.57(-1.58%)
Nov 12, 2019	36.14	36.16	35.64	35.77	2,474,044	-0.24(-0.67%)
Nov 11, 2019	35.47	36.03	35.44	36.02	2,540,211	-0.49(-1.35%)
Nov 08, 2019	36.48	36.68	36.14	36.51	3,658,536	-0.94(-2.52%)
Nov 07, 2019	37.70	37.79	37.32	37.45	3,546,786	-0.10(-0.27%)
Nov 06, 2019	37.78	37.83	37.43	37.55	2,278,099	-0.11(-0.29%)
Nov 05, 2019	38.11	38.11	37.53	37.66	2,813,993	+0.40(+1.07%)
Nov 04, 2019	37.47	37.70	37.22	37.26	3,577,559	+0.84(+2.32%)
Nov 01, 2019	35.57	36.46	35.47	36.42	3,491,794	+1.33(+3.79%)
Oct 31, 2019	35.22	35.28	34.89	35.09	2,958,647	-0.35(-0.99%)
Oct 30, 2019	35.58	35.58	35.06	35.44	2,180,448	-0.57(-1.57%)
Oct 29, 2019	36.18	36.20	35.97	36.01	1,903,440	+0.02(+0.06%)
Oct 28, 2019	35.87	36.12	35.77	35.99	2,523,943	+0.53(+1.48%)
Oct 25, 2019	35.22	35.65	35.19	35.46	2,053,517	+0.36(+1.04%)
Oct 24, 2019	35.65	35.65	35.00	35.10	2,166,310	-0.07(-0.21%)
Oct 23, 2019	35.42	35.42	35.14	35.17	1,673,821	-0.05(-0.13%)
Oct 22, 2019	35.06	35.39	35.02	35.22	2,629,452	+0.22(+0.62%)
Oct 21, 2019	35.18	35.20	34.88	35.00	4,947,663	+0.63(+1.83%)
Oct 18, 2019	34.52	34.67	34.35	34.38	3,758,581	+0.12(+0.35%)
Oct 17, 2019	34.54	34.70	34.22	34.25	3,974,485	+0.17(+0.49%)
Oct 16, 2019	34.33	34.43	34.01	34.09	3,380,339	-0.59(-1.71%)
Oct 15, 2019	34.48	34.90	34.38	34.68	9,066,565	-0.30(-0.85%)
Oct 14, 2019	35.19	35.24	34.96	34.98	1,863,541	-0.68(-1.91%)
Oct 11, 2019	35.61	36.06	35.60	35.66	5,002,697	+1.32(+3.83%)
Oct 10, 2019	33.92	34.43	33.82	34.34	3,750,011	+0.91(+2.72%)
Oct 09, 2019	33.49	33.61	33.14	33.43	2,742,233	+0.21(+0.63%)
Oct 08, 2019	33.46	33.49	33.22	33.22	2,021,161	-0.30(-0.91%)
Oct 07, 2019	33.59	33.90	33.49	33.53	1,953,064	-0.30(-0.90%)
Oct 04, 2019	33.49	33.84	33.49	33.83	2,427,167	+0.24(+0.70%)
Oct 03, 2019	33.02	33.69	33.02	33.59	3,915,546	+0.03(+0.08%)
Oct 02, 2019	33.53	33.84	33.25	33.57	4,472,882	-1.09(-3.15%)