Rio Tinto Plc ADR (NY: RIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	50.01	50.30	48.77	49.45	5,543,740	-0.20(-0.40%)
Nov 29, 2021	49.86	50.16	49.15	49.65	5,736,693	+0.48(+0.98%)
Nov 26, 2021	47.98	49.29	47.91	49.17	3,959,627	-1.12(-2.23%)
Nov 24, 2021	50.72	51.02	50.27	50.29	3,185,894	-0.07(-0.14%)
Nov 23, 2021	49.82	50.53	49.75	50.36	4,977,236	+1.44(+2.95%)
Nov 22, 2021	48.21	49.22	48.07	48.92	4,179,980	+1.03(+2.14%)
Nov 19, 2021	47.83	48.48	47.69	47.89	4,649,788	+0.64(+1.35%)
Nov 18, 2021	47.33	47.32	47.16	47.25	4,586,224	-0.61(-1.27%)
Nov 17, 2021	48.05	48.31	47.73	47.86	3,950,420	+0.09(+0.20%)
Nov 16, 2021	48.23	48.36	47.76	47.77	4,454,604	-0.84(-1.74%)
Nov 15, 2021	48.62	48.70	48.33	48.61	3,757,412	-0.57(-1.16%)
Nov 12, 2021	49.00	49.47	48.78	49.18	4,757,056	-0.52(-1.05%)
Nov 11, 2021	49.08	49.81	49.07	49.70	6,383,434	+2.10(+4.41%)
Nov 10, 2021	47.96		47.58	47.60	4,087,796	-0.84(-1.73%)
Nov 09, 2021	48.53	48.82	47.91	48.44	4,024,283	-0.70(-1.43%)
Nov 08, 2021	48.11	49.14	48.06	49.14	5,194,921	+1.32(+2.75%)
Nov 05, 2021	47.74	47.90	47.46	47.82	3,956,416	-0.19(-0.39%)
Nov 04, 2021	48.42	48.52	47.77	48.01	4,908,174	-0.99(-2.01%)
Nov 03, 2021	49.07	49.17	48.57	49.00	5,496,942	+0.13(+0.27%)
Nov 02, 2021	48.51	49.08	48.30	48.86	5,074,458	-1.14(-2.29%)
Nov 01, 2021	49.90	50.23	49.75	50.01	3,463,445	+0.09(+0.19%)
Oct 29, 2021	50.19	50.32	49.79	49.91	3,587,493	-0.97(-1.91%)
Oct 28, 2021	50.61	51.10	50.57	50.88	5,823,620	+0.05(+0.09%)
Oct 27, 2021	51.28	51.56	50.83	50.83	4,143,607	-1.25(-2.41%)
Oct 26, 2021	52.66			52.09	4,108,921	-0.63(-1.20%)
Oct 25, 2021	52.31	52.83	52.27	52.72	3,115,408	+0.75(+1.44%)
Oct 22, 2021	51.98	52.40	51.42	51.97	4,522,547	+0.27(+0.52%)
Oct 21, 2021	52.17	52.28	51.17	51.70	6,037,762	-2.04(-3.80%)
Oct 20, 2021	53.72	54.14	52.85	53.74	7,229,011	-2.18(-3.89%)
Oct 19, 2021	55.41	56.19	55.35	55.92	3,866,252	+0.56(+1.01%)
Oct 18, 2021	55.22	55.53	54.80	55.36	3,495,395	-0.20(-0.36%)
Oct 15, 2021	55.77	55.98	55.31	55.56	3,692,223	-0.52(-0.93%)
Oct 14, 2021	55.69	56.28	55.64	56.08	3,901,977	+1.61(+2.95%)
Oct 13, 2021	53.79	54.50	53.67	54.47	4,503,059	-0.19(-0.35%)
Oct 12, 2021	54.66	54.92	54.34	54.66	4,304,459	-0.41(-0.74%)
Oct 11, 2021	55.80	56.28	55.05	55.07	3,622,078	+1.06(+1.96%)
Oct 08, 2021	54.10	54.28	53.75	54.01	4,224,215	+0.27(+0.50%)
Oct 07, 2021	54.21	54.61	53.60	53.74	5,400,486	+0.84(+1.58%)
Oct 06, 2021	51.92	52.92	51.69	52.91	4,066,784	+0.54(+1.04%)
Oct 05, 2021	51.89	52.62	51.44	52.36	3,789,028	-0.14(-0.27%)
Oct 04, 2021	52.83	53.25	52.44	52.51	3,880,484	-0.20(-0.37%)
Oct 01, 2021	52.66	52.90	51.93	52.70	3,929,723	-0.01(-0.01%)
Sep 30, 2021	52.85	53.36	52.66	52.71	4,489,622	+0.85(+1.64%)
Sep 29, 2021	51.58	52.03	51.38	51.86	5,884,853	-0.07(-0.14%)
Sep 28, 2021	52.04	52.17	51.50	51.93	6,643,078	-1.35(-2.53%)
Sep 27, 2021	52.56	53.27	52.55	53.28	4,469,405	+0.61(+1.15%)
Sep 24, 2021	52.63	53.23	52.55	52.67	4,686,860	-0.22(-0.42%)
Sep 23, 2021	53.30	53.57	52.85	52.89	5,132,805	+0.36(+0.69%)
Sep 22, 2021	52.99	53.31	52.46	52.53	8,168,205	+0.96(+1.87%)
Sep 21, 2021	52.41	52.43	51.37	51.57	9,125,632	-0.55(-1.06%)
Sep 20, 2021	50.72	52.15	50.72	52.12	10,032,528	-1.55(-2.90%)
Sep 17, 2021	53.46	53.78	52.73	53.67	8,866,280	-1.66(-2.99%)
Sep 16, 2021	56.59	56.64	55.08	55.33	4,815,734	-2.70(-4.65%)
Sep 15, 2021	57.63	58.44	57.57	58.03	3,020,932	+0.68(+1.18%)
Sep 14, 2021	58.29	58.31	57.24	57.35	3,681,950	-0.85(-1.46%)
Sep 13, 2021	58.35	58.72	57.91	58.20	10,544,580	+0.47(+0.82%)
Sep 10, 2021	58.24	58.72	57.72	57.73	4,042,771	+0.88(+1.55%)
Sep 09, 2021	57.37	57.63	56.71	56.84	4,322,471	-1.18(-2.03%)
Sep 08, 2021	58.69	58.82	57.98	58.02	3,469,128	-0.80(-1.35%)
Sep 07, 2021	59.49	59.76	58.78	58.82	2,732,924	-1.03(-1.73%)
Sep 03, 2021	60.22	60.54	59.67	59.85	2,599,762	+0.47(+0.78%)
Sep 02, 2021	59.16	60.06	59.05	59.39	2,894,722	+0.29(+0.49%)