Rio Tinto Plc ADR (NY: RIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	34.97	35.22	34.97	35.14	2,197,167	+0.07(+0.21%)
Sep 27, 2019	34.98	35.31	34.94	35.07	8,130,031	+0.38(+1.09%)
Sep 26, 2019	35.05	35.08	34.65	34.69	2,547,161	-0.32(-0.92%)
Sep 25, 2019	34.45	35.08	34.45	35.02	2,266,008	+0.32(+0.93%)
Sep 24, 2019	35.10	35.19	34.54	34.69	3,218,849	-1.06(-2.96%)
Sep 23, 2019	35.41	35.84	35.32	35.75	1,969,637	+0.11(+0.32%)
Sep 20, 2019	35.60	35.98	35.60	35.64	2,920,129	-0.06(-0.17%)
Sep 19, 2019	35.86	35.96	35.65	35.70	2,409,802	-0.09(-0.26%)
Sep 18, 2019	36.05	36.09	35.56	35.79	2,087,645	-0.38(-1.04%)
Sep 17, 2019	35.79	36.22	35.64	36.17	2,361,575	-0.03(-0.07%)
Sep 16, 2019	36.59	36.74	36.10	36.20	3,342,257	-0.81(-2.19%)
Sep 13, 2019	37.36	37.41	36.98	37.01	3,690,254	+0.78(+2.16%)
Sep 12, 2019	35.99	36.38	35.87	36.22	3,063,361	+0.30(+0.85%)
Sep 11, 2019	35.85	35.95	35.67	35.92	2,068,135	+0.26(+0.72%)
Sep 10, 2019	35.23	35.81	35.15	35.66	2,906,977	+0.32(+0.90%)
Sep 09, 2019	35.06	35.36	35.06	35.35	2,551,562	+0.16(+0.44%)
Sep 06, 2019	35.25	35.37	35.14	35.19	2,830,904	-0.01(-0.02%)
Sep 05, 2019	34.78	35.25	34.75	35.20	4,222,301	+0.38(+1.10%)
Sep 04, 2019	34.68	34.82	34.56	34.81	3,342,001	+1.10(+3.26%)
Sep 03, 2019	33.59	33.84	33.55	33.71	2,069,091	-0.41(-1.21%)
Aug 30, 2019	34.13	34.29	33.93	34.13	4,488,243	+0.89(+2.68%)
Aug 29, 2019	33.49	33.51	33.17	33.24	2,725,802	+0.38(+1.15%)
Aug 28, 2019	32.64	33.18	32.53	32.86	4,070,468	+0.34(+1.04%)
Aug 27, 2019	32.82	32.84	32.51	32.52	2,359,503	-0.10(-0.31%)
Aug 26, 2019	32.58	32.78	32.43	32.62	2,055,586	+0.25(+0.77%)
Aug 23, 2019	32.78	33.13	32.30	32.37	2,900,417	-0.38(-1.17%)
Aug 22, 2019	32.74	32.88	32.53	32.76	3,644,783	+0.05(+0.14%)
Aug 21, 2019	32.92	32.94	32.66	32.71	3,989,197	-0.16(-0.49%)
Aug 20, 2019	33.06	33.23	32.85	32.87	3,005,637	-0.28(-0.83%)
Aug 19, 2019	33.38	33.44	33.15	33.15	3,044,474	+0.21(+0.63%)
Aug 16, 2019	32.95	33.07	32.80	32.94	2,288,734	-0.10(-0.31%)
Aug 15, 2019	33.05	33.09	32.77	33.04	2,495,955	+0.28(+0.84%)
Aug 14, 2019	33.13	33.26	32.76	32.76	2,807,256	-0.98(-2.90%)
Aug 13, 2019	32.94	33.88	32.90	33.74	4,155,849	+0.82(+2.48%)
Aug 12, 2019	33.25	33.26	32.87	32.93	2,664,454	+0.01(+0.04%)
Aug 09, 2019	33.52	33.60	32.87	32.91	4,527,964	-1.26(-3.69%)
Aug 08, 2019	33.78	34.22	33.71	34.17	3,554,775	+0.82(+2.45%)
Aug 07, 2019	33.13	33.42	33.10	33.36	4,042,246	-0.38(-1.11%)
Aug 06, 2019	33.98	34.01	33.33	33.73	4,937,238	+0.00(+0.00%)
Aug 05, 2019	33.87	34.00	33.44	33.73	5,731,227	-0.74(-2.14%)
Aug 02, 2019	34.80	34.94	34.38	34.47	4,921,828	-0.81(-2.29%)
Aug 01, 2019	35.73	36.02	35.03	35.28	5,622,952	-1.65(-4.47%)
Jul 31, 2019	36.93	37.45	36.51	36.93	4,981,371	-0.62(-1.65%)
Jul 30, 2019	37.39	37.58	37.27	37.55	3,538,855	+0.15(+0.40%)
Jul 29, 2019	37.54	37.55	37.15	37.40	1,704,631	+0.18(+0.49%)
Jul 26, 2019	37.41	37.42	37.03	37.22	1,916,672	+0.15(+0.40%)
Jul 25, 2019	37.14	37.34	36.90	37.07	3,010,966	-0.48(-1.27%)
Jul 24, 2019	37.37	37.65	37.26	37.55	4,926,541	-1.62(-4.15%)
Jul 23, 2019	39.50	39.59	39.02	39.17	2,360,432	-0.13(-0.33%)
Jul 22, 2019	39.50	39.66	39.09	39.30	2,584,614	-0.23(-0.59%)
Jul 19, 2019	39.61	39.79	39.34	39.54	2,468,797	+0.30(+0.76%)
Jul 18, 2019	39.05	39.28	38.82	39.24	2,413,577	-0.20(-0.51%)
Jul 17, 2019	39.30	39.57	39.27	39.44	2,699,968	+0.34(+0.88%)
Jul 16, 2019	39.25	39.29	38.90	39.10	4,124,364	-0.70(-1.76%)
Jul 15, 2019	39.83	39.95	39.62	39.79	3,429,504	+0.52(+1.32%)
Jul 12, 2019	39.43	39.62	39.24	39.28	2,585,189	-0.09(-0.23%)
Jul 11, 2019	39.35	39.54	39.21	39.37	3,002,156	-0.35(-0.88%)
Jul 10, 2019	39.70	39.81	39.52	39.72	2,484,402	+0.52(+1.34%)
Jul 09, 2019	39.10	39.23	38.96	39.19	2,990,653	+0.06(+0.17%)
Jul 08, 2019	39.23	39.41	39.05	39.13	3,386,971	+0.28(+0.72%)
Jul 05, 2019	38.77	38.98	38.27	38.85	7,625,573	-2.11(-5.15%)
Jul 03, 2019	40.90	41.00	40.69	40.96	2,931,581	-0.27(-0.66%)
Jul 02, 2019	40.82	41.42	40.58	41.23	4,670,649	+0.61(+1.51%)