Rio Tinto Plc Common Stock NYSE:RIO Historical Prices

Below are the 1723 trading days of historical prices for RIO.

#	Exchange	Symbol	Date	Open	High	Low	Close
1723	NYSE	RIO	Mon, Mar 4, 2024	64.57	64.91	64.49	64.86
1722	NYSE	RIO	Fri, Mar 1, 2024	64.60	65.30	64.20	65.14
1721	NYSE	RIO	Thu, Feb 29, 2024	64.81	65.03	64.28	64.53
1720	NYSE	RIO	Wed, Feb 28, 2024	64.00	64.20	63.88	63.96
1719	NYSE	RIO	Tue, Feb 27, 2024	65.34	65.48	64.65	64.98
1718	NYSE	RIO	Mon, Feb 26, 2024	64.59	64.72	64.11	64.65
1717	NYSE	RIO	Fri, Feb 23, 2024	66.22	66.49	65.83	65.98
1716	NYSE	RIO	Thu, Feb 22, 2024	65.66	65.89	65.40	65.69
1715	NYSE	RIO	Wed, Feb 21, 2024	65.57	65.88	64.86	65.48
1714	NYSE	RIO	Tue, Feb 20, 2024	67.07	67.12	65.76	65.92
1713	NYSE	RIO	Fri, Feb 16, 2024	69.42	69.91	69.04	69.12
1712	NYSE	RIO	Thu, Feb 15, 2024	67.02	67.72	66.97	67.54
1711	NYSE	RIO	Wed, Feb 14, 2024	66.85	67.13	66.71	67.08
1710	NYSE	RIO	Tue, Feb 13, 2024	67.56	67.62	66.26	66.65
1709	NYSE	RIO	Mon, Feb 12, 2024	67.83	68.29	67.74	68.00
1708	NYSE	RIO	Fri, Feb 9, 2024	67.93	67.99	67.42	67.92
1707	NYSE	RIO	Thu, Feb 8, 2024	68.02	68.32	67.72	68.11
1706	NYSE	RIO	Wed, Feb 7, 2024	68.16	68.53	67.91	68.52
1705	NYSE	RIO	Tue, Feb 6, 2024	67.79	68.44	67.79	68.32
1704	NYSE	RIO	Mon, Feb 5, 2024	67.51	67.79	67.04	67.50
1703	NYSE	RIO	Fri, Feb 2, 2024	68.87	69.04	68.46	68.48
1702	NYSE	RIO	Thu, Feb 1, 2024	69.48	70.19	69.33	70.12
1701	NYSE	RIO	Wed, Jan 31, 2024	70.22	70.79	69.27	69.27
1700	NYSE	RIO	Tue, Jan 30, 2024	70.44	70.56	69.68	70.20
1699	NYSE	RIO	Mon, Jan 29, 2024	70.75	71.09	70.30	71.05
1698	NYSE	RIO	Fri, Jan 26, 2024	71.07	71.11	70.68	70.77
1697	NYSE	RIO	Thu, Jan 25, 2024	69.80	70.12	69.43	70.10
1696	NYSE	RIO	Wed, Jan 24, 2024	70.77	70.84	69.55	69.55
1695	NYSE	RIO	Tue, Jan 23, 2024	68.61	69.37	68.44	68.74
1694	NYSE	RIO	Mon, Jan 22, 2024	67.18	67.69	67.09	67.28
1693	NYSE	RIO	Fri, Jan 19, 2024	68.87	68.98	68.24	68.75
1692	NYSE	RIO	Thu, Jan 18, 2024	69.39	69.40	68.68	69.17
1691	NYSE	RIO	Wed, Jan 17, 2024	68.03	68.41	67.86	68.20
1690	NYSE	RIO	Tue, Jan 16, 2024	69.94	69.94	68.89	69.09
1689	NYSE	RIO	Fri, Jan 12, 2024	70.71	70.83	70.06	70.18
1688	NYSE	RIO	Thu, Jan 11, 2024	70.38	70.49	69.46	70.06
1687	NYSE	RIO	Wed, Jan 10, 2024	70.52	70.64	70.15	70.31
1686	NYSE	RIO	Tue, Jan 9, 2024	71.50	71.58	70.77	70.86
1685	NYSE	RIO	Mon, Jan 8, 2024	72.27	72.90	71.93	72.84
1684	NYSE	RIO	Fri, Jan 5, 2024	72.39	73.30	72.34	72.64
1683	NYSE	RIO	Thu, Jan 4, 2024	73.13	73.39	72.93	73.04
1682	NYSE	RIO	Wed, Jan 3, 2024	73.11	73.84	72.80	73.55
1681	NYSE	RIO	Tue, Jan 2, 2024	74.00	74.72	73.97	74.26
1680	NYSE	RIO	Fri, Dec 29, 2023	74.11	74.49	73.93	74.46
1679	NYSE	RIO	Thu, Dec 28, 2023	74.64	75.09	74.50	74.54
1678	NYSE	RIO	Wed, Dec 27, 2023	74.47	74.84	74.32	74.77
1677	NYSE	RIO	Tue, Dec 26, 2023	74.00	74.37	74.00	74.18
1676	NYSE	RIO	Fri, Dec 22, 2023	74.18	74.31	73.74	73.83
1675	NYSE	RIO	Thu, Dec 21, 2023	73.92	74.37	73.46	74.00
1674	NYSE	RIO	Wed, Dec 20, 2023	73.30	73.64	72.45	72.46
1673	NYSE	RIO	Tue, Dec 19, 2023	73.51	74.08	73.43	73.79
1672	NYSE	RIO	Mon, Dec 18, 2023	73.35	73.48	72.82	72.83
1671	NYSE	RIO	Fri, Dec 15, 2023	72.62	73.20	72.28	72.45
1670	NYSE	RIO	Thu, Dec 14, 2023	72.00	72.52	71.44	72.18
1669	NYSE	RIO	Wed, Dec 13, 2023	69.46	70.55	68.94	70.46
1668	NYSE	RIO	Tue, Dec 12, 2023	69.83	69.83	69.04	69.44
1667	NYSE	RIO	Mon, Dec 11, 2023	69.07	69.45	68.94	69.15
1666	NYSE	RIO	Fri, Dec 8, 2023	69.84	70.61	69.84	70.17
1665	NYSE	RIO	Thu, Dec 7, 2023	70.16	70.85	69.91	70.44
1664	NYSE	RIO	Wed, Dec 6, 2023	70.05	70.19	68.84	68.99
1663	NYSE	RIO	Tue, Dec 5, 2023	68.73	68.82	68.07	68.49
1662	NYSE	RIO	Mon, Dec 4, 2023	69.43	69.65	68.69	69.05
1661	NYSE	RIO	Fri, Dec 1, 2023	70.41	71.51	70.22	71.16
1660	NYSE	RIO	Thu, Nov 30, 2023	69.02	69.12	68.69	69.09
1659	NYSE	RIO	Wed, Nov 29, 2023	69.60	69.63	68.68	68.87
1658	NYSE	RIO	Tue, Nov 28, 2023	68.96	69.45	68.75	69.43
1657	NYSE	RIO	Mon, Nov 27, 2023	69.38	69.43	69.01	69.03
1656	NYSE	RIO	Fri, Nov 24, 2023	69.28	69.75	69.23	69.72
1655	NYSE	RIO	Wed, Nov 22, 2023	69.72	69.87	69.08	69.85
1654	NYSE	RIO	Tue, Nov 21, 2023	70.00	70.43	69.92	70.24
1653	NYSE	RIO	Mon, Nov 20, 2023	68.41	69.44	68.30	69.23
1652	NYSE	RIO	Fri, Nov 17, 2023	68.17	68.57	67.98	68.19
1651	NYSE	RIO	Thu, Nov 16, 2023	67.52	67.92	67.30	67.65
1650	NYSE	RIO	Wed, Nov 15, 2023	68.23	68.37	67.78	67.86
1649	NYSE	RIO	Tue, Nov 14, 2023	68.15	68.47	67.71	67.81
1648	NYSE	RIO	Mon, Nov 13, 2023	65.36	65.86	65.28	65.58
1647	NYSE	RIO	Fri, Nov 10, 2023	64.62	65.56	64.24	65.46
1646	NYSE	RIO	Thu, Nov 9, 2023	65.13	65.54	64.43	64.46
1645	NYSE	RIO	Wed, Nov 8, 2023	64.76	64.99	64.23	64.59
1644	NYSE	RIO	Tue, Nov 7, 2023	65.38	65.44	64.54	64.70
1643	NYSE	RIO	Mon, Nov 6, 2023	67.02	67.11	66.59	66.68
1642	NYSE	RIO	Fri, Nov 3, 2023	66.54	66.85	66.24	66.30
1641	NYSE	RIO	Thu, Nov 2, 2023	66.32	66.76	65.81	66.27
1640	NYSE	RIO	Wed, Nov 1, 2023	64.97	65.25	64.40	65.08
1639	NYSE	RIO	Tue, Oct 31, 2023	64.16	64.81	63.88	64.34
1638	NYSE	RIO	Mon, Oct 30, 2023	64.58	64.87	64.15	64.21
1637	NYSE	RIO	Fri, Oct 27, 2023	64.00	64.14	63.40	63.75
1636	NYSE	RIO	Thu, Oct 26, 2023	63.30	63.52	62.56	63.09
1635	NYSE	RIO	Wed, Oct 25, 2023	63.31	63.74	62.85	63.11
1634	NYSE	RIO	Tue, Oct 24, 2023	61.66	62.50	61.53	62.42
1633	NYSE	RIO	Mon, Oct 23, 2023	60.26	60.76	59.80	60.36
1632	NYSE	RIO	Fri, Oct 20, 2023	60.72	61.02	60.15	60.56
1631	NYSE	RIO	Thu, Oct 19, 2023	62.13	62.45	61.68	61.90
1630	NYSE	RIO	Wed, Oct 18, 2023	63.54	63.54	62.20	62.42
1629	NYSE	RIO	Tue, Oct 17, 2023	63.37	64.62	63.34	64.37
1628	NYSE	RIO	Mon, Oct 16, 2023	63.35	64.59	63.24	64.14
1627	NYSE	RIO	Fri, Oct 13, 2023	62.49	62.76	61.83	62.38
1626	NYSE	RIO	Thu, Oct 12, 2023	63.15	63.15	62.07	62.43
1625	NYSE	RIO	Wed, Oct 11, 2023	63.15	63.24	62.48	62.96
1624	NYSE	RIO	Tue, Oct 10, 2023	62.38	62.86	62.21	62.52
1623	NYSE	RIO	Mon, Oct 9, 2023	61.23	61.49	60.66	61.29
1622	NYSE	RIO	Fri, Oct 6, 2023	61.65	62.49	61.16	62.00
1621	NYSE	RIO	Thu, Oct 5, 2023	60.96	61.15	60.62	60.90
1620	NYSE	RIO	Wed, Oct 4, 2023	61.04	61.08	60.08	60.48
1619	NYSE	RIO	Tue, Oct 3, 2023	61.54	62.03	61.03	61.39
1618	NYSE	RIO	Mon, Oct 2, 2023	63.30	63.50	62.28	62.70
1617	NYSE	RIO	Fri, Sep 29, 2023	64.54	64.60	63.47	63.64
1616	NYSE	RIO	Thu, Sep 28, 2023	63.22	64.31	63.10	63.79
1615	NYSE	RIO	Wed, Sep 27, 2023	62.86	63.09	61.84	62.32
1614	NYSE	RIO	Tue, Sep 26, 2023	62.73	63.03	61.92	62.01
1613	NYSE	RIO	Mon, Sep 25, 2023	62.10	63.14	62.05	63.07
1612	NYSE	RIO	Fri, Sep 22, 2023	64.00	64.60	63.98	64.07
1611	NYSE	RIO	Thu, Sep 21, 2023	64.49	64.50	63.68	63.74
1610	NYSE	RIO	Wed, Sep 20, 2023	65.85	66.38	65.48	65.52
1609	NYSE	RIO	Tue, Sep 19, 2023	65.97	66.19	65.21	65.41
1608	NYSE	RIO	Mon, Sep 18, 2023	65.94	65.96	65.18	65.27
1607	NYSE	RIO	Fri, Sep 15, 2023	66.80	66.96	65.82	65.85
1606	NYSE	RIO	Thu, Sep 14, 2023	65.71	66.10	65.30	66.03
1605	NYSE	RIO	Wed, Sep 13, 2023	63.17	63.43	62.90	63.11
1604	NYSE	RIO	Tue, Sep 12, 2023	63.12	63.54	63.11	63.19
1603	NYSE	RIO	Mon, Sep 11, 2023	63.49	63.74	63.12	63.28
1602	NYSE	RIO	Fri, Sep 8, 2023	60.70	61.37	60.69	61.22
1601	NYSE	RIO	Thu, Sep 7, 2023	61.58	61.80	60.92	61.24
1600	NYSE	RIO	Wed, Sep 6, 2023	63.20	63.55	62.76	63.31
1599	NYSE	RIO	Tue, Sep 5, 2023	64.00	64.21	63.39	63.40
1598	NYSE	RIO	Fri, Sep 1, 2023	64.14	64.39	63.47	63.85
1597	NYSE	RIO	Thu, Aug 31, 2023	63.06	63.08	62.48	62.50
1596	NYSE	RIO	Wed, Aug 30, 2023	62.80	63.00	62.53	62.75
1595	NYSE	RIO	Tue, Aug 29, 2023	61.39	62.36	61.39	62.33
1594	NYSE	RIO	Mon, Aug 28, 2023	61.32	61.76	61.28	61.72
1593	NYSE	RIO	Fri, Aug 25, 2023	61.03	61.20	60.31	60.71
1592	NYSE	RIO	Thu, Aug 24, 2023	60.49	61.03	60.20	60.79
1591	NYSE	RIO	Wed, Aug 23, 2023	60.93	61.69	60.87	61.69
1590	NYSE	RIO	Tue, Aug 22, 2023	61.10	61.11	60.09	60.32
1589	NYSE	RIO	Mon, Aug 21, 2023	59.43	60.00	59.31	59.95
1588	NYSE	RIO	Fri, Aug 18, 2023	59.11	59.54	58.89	59.33
1587	NYSE	RIO	Thu, Aug 17, 2023	59.96	60.18	59.31	59.56
1586	NYSE	RIO	Wed, Aug 16, 2023	58.31	59.13	58.27	58.36
1585	NYSE	RIO	Tue, Aug 15, 2023	59.26	59.35	58.66	58.74
1584	NYSE	RIO	Mon, Aug 14, 2023	59.65	60.06	59.09	59.94
1583	NYSE	RIO	Fri, Aug 11, 2023	60.59	61.08	60.48	61.02
1582	NYSE	RIO	Thu, Aug 10, 2023	61.85	62.25	61.13	61.35
1581	NYSE	RIO	Wed, Aug 9, 2023	64.12	64.25	63.63	61.93
1580	NYSE	RIO	Tue, Aug 8, 2023	62.99	63.68	62.47	63.57
1579	NYSE	RIO	Mon, Aug 7, 2023	64.22	64.43	63.81	64.05
1578	NYSE	RIO	Fri, Aug 4, 2023	64.03	64.88	63.81	64.04
1577	NYSE	RIO	Thu, Aug 3, 2023	63.48	64.45	63.27	64.06
1576	NYSE	RIO	Wed, Aug 2, 2023	64.23	64.52	63.59	63.82
1575	NYSE	RIO	Tue, Aug 1, 2023	65.48	65.69	65.15	65.57
1574	NYSE	RIO	Mon, Jul 31, 2023	66.50	66.88	66.47	66.55
1573	NYSE	RIO	Fri, Jul 28, 2023	66.39	66.42	65.81	66.10
1572	NYSE	RIO	Thu, Jul 27, 2023	67.55	67.99	66.91	67.05
1571	NYSE	RIO	Wed, Jul 26, 2023	68.21	68.56	67.55	67.95
1570	NYSE	RIO	Tue, Jul 25, 2023	69.48	70.21	69.14	69.81
1569	NYSE	RIO	Mon, Jul 24, 2023	66.21	67.43	66.14	67.03
1568	NYSE	RIO	Fri, Jul 21, 2023	66.93	66.96	66.29	66.48
1567	NYSE	RIO	Thu, Jul 20, 2023	67.19	67.52	66.58	66.60
1566	NYSE	RIO	Wed, Jul 19, 2023	65.87	66.28	65.82	66.23
1565	NYSE	RIO	Tue, Jul 18, 2023	66.66	67.34	66.64	67.16
1564	NYSE	RIO	Mon, Jul 17, 2023	66.85	67.38	66.72	67.32
1563	NYSE	RIO	Fri, Jul 14, 2023	69.09	69.10	68.43	68.53
1562	NYSE	RIO	Thu, Jul 13, 2023	68.64	69.16	68.34	69.01
1561	NYSE	RIO	Wed, Jul 12, 2023	66.79	67.16	66.53	66.92
1560	NYSE	RIO	Tue, Jul 11, 2023	64.09	64.61	63.88	64.54
1559	NYSE	RIO	Mon, Jul 10, 2023	62.32	63.25	62.30	63.18
1558	NYSE	RIO	Fri, Jul 7, 2023	62.81	63.84	62.81	63.38
1557	NYSE	RIO	Thu, Jul 6, 2023	63.09	63.34	62.20	62.94
1556	NYSE	RIO	Wed, Jul 5, 2023	64.39	64.44	63.82	64.01
1555	NYSE	RIO	Mon, Jul 3, 2023	65.18	65.46	64.83	64.83
1554	NYSE	RIO	Fri, Jun 30, 2023	64.38	64.38	63.63	63.84
1553	NYSE	RIO	Thu, Jun 29, 2023	63.08	63.85	62.96	63.80
1552	NYSE	RIO	Wed, Jun 28, 2023	63.70	63.72	63.07	63.43
1551	NYSE	RIO	Tue, Jun 27, 2023	64.13	65.07	63.86	64.90
1550	NYSE	RIO	Mon, Jun 26, 2023	63.46	64.24	63.46	63.74
1549	NYSE	RIO	Fri, Jun 23, 2023	63.53	63.72	63.22	63.50
1548	NYSE	RIO	Thu, Jun 22, 2023	65.10	65.25	64.78	65.10
1547	NYSE	RIO	Wed, Jun 21, 2023	64.92	65.60	64.84	65.40
1546	NYSE	RIO	Tue, Jun 20, 2023	65.89	66.24	65.66	65.93
1545	NYSE	RIO	Fri, Jun 16, 2023	68.12	68.25	67.52	67.55
1544	NYSE	RIO	Thu, Jun 15, 2023	67.34	68.44	67.14	68.35
1543	NYSE	RIO	Wed, Jun 14, 2023	67.99	68.09	66.94	67.26
1542	NYSE	RIO	Tue, Jun 13, 2023	65.38	65.94	65.37	65.60
1541	NYSE	RIO	Mon, Jun 12, 2023	63.55	63.87	63.07	63.74
1540	NYSE	RIO	Fri, Jun 9, 2023	64.69	64.97	64.42	64.57
1539	NYSE	RIO	Thu, Jun 8, 2023	64.59	64.76	64.08	64.60
1538	NYSE	RIO	Wed, Jun 7, 2023	63.88	64.34	63.51	63.68
1537	NYSE	RIO	Tue, Jun 6, 2023	63.02	63.75	62.92	63.67
1536	NYSE	RIO	Mon, Jun 5, 2023	63.15	63.33	62.26	63.17
1535	NYSE	RIO	Fri, Jun 2, 2023	63.43	63.60	63.03	63.17
1534	NYSE	RIO	Thu, Jun 1, 2023	60.32	61.39	60.07	61.04
1533	NYSE	RIO	Wed, May 31, 2023	59.99	60.06	58.86	59.05
1532	NYSE	RIO	Tue, May 30, 2023	61.03	61.03	60.01	60.20
1531	NYSE	RIO	Fri, May 26, 2023	61.15	61.43	60.85	61.12
1530	NYSE	RIO	Thu, May 25, 2023	59.69	59.69	58.75	59.39
1529	NYSE	RIO	Wed, May 24, 2023	59.97	60.02	59.00	59.09
1528	NYSE	RIO	Tue, May 23, 2023	61.37	61.46	60.78	60.82
1527	NYSE	RIO	Mon, May 22, 2023	61.55	62.14	61.55	61.91
1526	NYSE	RIO	Fri, May 19, 2023	62.11	62.24	61.61	62.22
1525	NYSE	RIO	Thu, May 18, 2023	61.81	61.93	61.20	61.92
1524	NYSE	RIO	Wed, May 17, 2023	62.68	63.02	62.14	62.64
1523	NYSE	RIO	Tue, May 16, 2023	62.06	62.50	61.37	61.41
1522	NYSE	RIO	Mon, May 15, 2023	62.49	63.01	62.41	62.91
1521	NYSE	RIO	Fri, May 12, 2023	61.63	62.02	61.52	61.74
1520	NYSE	RIO	Thu, May 11, 2023	61.31	61.55	60.64	61.38
1519	NYSE	RIO	Wed, May 10, 2023	64.44	64.44	62.56	63.18
1518	NYSE	RIO	Tue, May 9, 2023	63.21	64.13	63.16	63.84
1517	NYSE	RIO	Mon, May 8, 2023	64.77	64.84	63.85	63.87
1516	NYSE	RIO	Fri, May 5, 2023	62.54	64.08	62.42	63.67
1515	NYSE	RIO	Thu, May 4, 2023	61.56	62.06	61.41	61.48
1514	NYSE	RIO	Wed, May 3, 2023	62.40	62.76	61.87	62.01
1513	NYSE	RIO	Tue, May 2, 2023	62.34	62.41	61.45	62.12
1512	NYSE	RIO	Mon, May 1, 2023	64.24	64.40	63.08	63.17
1511	NYSE	RIO	Fri, Apr 28, 2023	63.58	64.07	63.46	63.99
1510	NYSE	RIO	Thu, Apr 27, 2023	63.22	63.72	62.86	63.70
1509	NYSE	RIO	Wed, Apr 26, 2023	64.05	64.05	62.74	62.94
1508	NYSE	RIO	Tue, Apr 25, 2023	62.89	62.91	61.95	62.14
1507	NYSE	RIO	Mon, Apr 24, 2023	64.25	64.82	64.10	64.46
1506	NYSE	RIO	Fri, Apr 21, 2023	64.82	64.88	63.75	64.58
1505	NYSE	RIO	Thu, Apr 20, 2023	68.45	68.76	66.91	67.30
1504	NYSE	RIO	Wed, Apr 19, 2023	69.61	69.67	68.84	69.21
1503	NYSE	RIO	Tue, Apr 18, 2023	69.67	70.55	69.59	70.41
1502	NYSE	RIO	Mon, Apr 17, 2023	69.52	69.82	69.01	69.21
1501	NYSE	RIO	Fri, Apr 14, 2023	69.33	69.55	68.11	68.58
1500	NYSE	RIO	Thu, Apr 13, 2023	70.16	70.36	69.42	69.90
1499	NYSE	RIO	Wed, Apr 12, 2023	69.92	70.07	69.17	69.43
1498	NYSE	RIO	Tue, Apr 11, 2023	69.07	70.10	69.00	69.61
1497	NYSE	RIO	Mon, Apr 10, 2023	66.93	67.37	66.60	67.19
1496	NYSE	RIO	Thu, Apr 6, 2023	66.98	67.04	66.25	66.75
1495	NYSE	RIO	Wed, Apr 5, 2023	66.54	67.23	66.34	66.85
1494	NYSE	RIO	Tue, Apr 4, 2023	67.76	67.77	66.66	66.93
1493	NYSE	RIO	Mon, Apr 3, 2023	68.12	68.59	67.47	68.09
1492	NYSE	RIO	Fri, Mar 31, 2023	68.08	68.73	68.03	68.60
1491	NYSE	RIO	Thu, Mar 30, 2023	68.07	68.21	67.66	68.11
1490	NYSE	RIO	Wed, Mar 29, 2023	66.80	67.11	66.53	66.83
1489	NYSE	RIO	Tue, Mar 28, 2023	65.71	66.45	65.59	66.06
1488	NYSE	RIO	Mon, Mar 27, 2023	65.03	65.37	64.57	65.09
1487	NYSE	RIO	Fri, Mar 24, 2023	64.73	65.05	64.24	64.67
1486	NYSE	RIO	Thu, Mar 23, 2023	65.28	65.84	64.19	64.60
1485	NYSE	RIO	Wed, Mar 22, 2023	65.48	66.43	65.00	65.05
1484	NYSE	RIO	Tue, Mar 21, 2023	66.96	67.10	65.46	65.98
1483	NYSE	RIO	Mon, Mar 20, 2023	65.88	66.69	65.75	66.46
1482	NYSE	RIO	Fri, Mar 17, 2023	65.02	65.05	64.03	64.67
1481	NYSE	RIO	Thu, Mar 16, 2023	64.19	65.30	64.11	64.73
1480	NYSE	RIO	Wed, Mar 15, 2023	66.62	67.15	64.61	65.87
1479	NYSE	RIO	Tue, Mar 14, 2023	68.70	69.57	68.46	69.39
1478	NYSE	RIO	Mon, Mar 13, 2023	66.61	68.89	66.57	68.41
1477	NYSE	RIO	Fri, Mar 10, 2023	68.58	69.44	67.47	67.54
1476	NYSE	RIO	Thu, Mar 9, 2023	69.49	69.70	68.00	68.22
1475	NYSE	RIO	Wed, Mar 8, 2023	71.25	71.86	71.17	69.33
1474	NYSE	RIO	Tue, Mar 7, 2023	72.23	72.32	70.41	70.62
1473	NYSE	RIO	Mon, Mar 6, 2023	73.02	73.08	72.36	72.71
1472	NYSE	RIO	Fri, Mar 3, 2023	75.12	75.30	74.55	75.18
1471	NYSE	RIO	Thu, Mar 2, 2023	72.34	73.92	72.28	73.74
1470	NYSE	RIO	Wed, Mar 1, 2023	72.25	73.11	72.02	72.71
1469	NYSE	RIO	Tue, Feb 28, 2023	69.55	70.51	69.06	69.73
1468	NYSE	RIO	Mon, Feb 27, 2023	68.73	69.49	68.30	69.16
1467	NYSE	RIO	Fri, Feb 24, 2023	69.27	69.40	68.40	68.90
1466	NYSE	RIO	Thu, Feb 23, 2023	72.31	72.41	70.45	71.49
1465	NYSE	RIO	Wed, Feb 22, 2023	73.35	73.63	72.04	72.85
1464	NYSE	RIO	Tue, Feb 21, 2023	76.13	76.54	75.13	75.38
1463	NYSE	RIO	Fri, Feb 17, 2023	74.15	74.53	73.84	74.44
1462	NYSE	RIO	Thu, Feb 16, 2023	74.07	75.44	73.90	74.91
1461	NYSE	RIO	Wed, Feb 15, 2023	72.21	74.46	72.00	74.43
1460	NYSE	RIO	Tue, Feb 14, 2023	74.04	75.02	73.78	74.70
1459	NYSE	RIO	Mon, Feb 13, 2023	73.06	74.03	72.88	74.00
1458	NYSE	RIO	Fri, Feb 10, 2023	73.20	73.34	72.45	73.32
1457	NYSE	RIO	Thu, Feb 9, 2023	75.77	75.78	74.15	74.37
1456	NYSE	RIO	Wed, Feb 8, 2023	74.53	74.86	74.01	74.35
1455	NYSE	RIO	Tue, Feb 7, 2023	74.09	75.11	73.45	74.64
1454	NYSE	RIO	Mon, Feb 6, 2023	73.82	74.00	73.07	73.88
1453	NYSE	RIO	Fri, Feb 3, 2023	75.34	76.09	74.60	74.71
1452	NYSE	RIO	Thu, Feb 2, 2023	77.06	77.11	74.71	75.15
1451	NYSE	RIO	Wed, Feb 1, 2023	78.09	79.39	76.95	79.09
1450	NYSE	RIO	Tue, Jan 31, 2023	78.41	79.40	78.13	79.35
1449	NYSE	RIO	Mon, Jan 30, 2023	78.98	79.74	78.93	78.93
1448	NYSE	RIO	Fri, Jan 27, 2023	79.28	79.82	77.75	79.61
1447	NYSE	RIO	Thu, Jan 26, 2023	80.28	80.52	79.32	80.40
1446	NYSE	RIO	Wed, Jan 25, 2023	78.56	79.94	78.54	79.88
1445	NYSE	RIO	Tue, Jan 24, 2023	87.00	79.83	77.29	78.99
1444	NYSE	RIO	Mon, Jan 23, 2023	78.58	78.78	78.13	78.76
1443	NYSE	RIO	Fri, Jan 20, 2023	77.25	78.38	77.04	78.38
1442	NYSE	RIO	Thu, Jan 19, 2023	76.42	77.83	76.29	77.32
1441	NYSE	RIO	Wed, Jan 18, 2023	77.72	78.16	76.36	76.40
1440	NYSE	RIO	Tue, Jan 17, 2023	76.46	76.53	75.75	75.97
1439	NYSE	RIO	Fri, Jan 13, 2023	76.92	77.56	76.80	77.55
1438	NYSE	RIO	Thu, Jan 12, 2023	77.21	77.72	75.75	77.68
1437	NYSE	RIO	Wed, Jan 11, 2023	76.28	76.35	75.17	75.35
1436	NYSE	RIO	Tue, Jan 10, 2023	74.92	75.65	74.35	75.61
1435	NYSE	RIO	Mon, Jan 9, 2023	74.90	75.35	74.11	74.15
1434	NYSE	RIO	Fri, Jan 6, 2023	72.80	74.20	72.56	74.07
1433	NYSE	RIO	Thu, Jan 5, 2023	71.63	72.15	71.23	71.95
1432	NYSE	RIO	Wed, Jan 4, 2023	71.52	71.68	70.93	71.54
1431	NYSE	RIO	Tue, Jan 3, 2023	71.03	71.79	70.62	71.06
1430	NYSE	RIO	Fri, Dec 30, 2022	70.93	71.53	70.60	71.20
1429	NYSE	RIO	Thu, Dec 29, 2022	71.34	71.62	70.99	71.09
1428	NYSE	RIO	Wed, Dec 28, 2022	72.03	72.14	70.55	70.63
1427	NYSE	RIO	Tue, Dec 27, 2022	71.49	71.81	71.23	71.43
1426	NYSE	RIO	Fri, Dec 23, 2022	70.67	70.95	70.30	70.79
1425	NYSE	RIO	Thu, Dec 22, 2022	70.12	70.34	69.31	70.29
1424	NYSE	RIO	Wed, Dec 21, 2022	70.53	71.07	70.32	70.74
1423	NYSE	RIO	Tue, Dec 20, 2022	69.35	70.09	69.32	69.63
1422	NYSE	RIO	Mon, Dec 19, 2022	69.36	69.85	68.61	68.86
1421	NYSE	RIO	Fri, Dec 16, 2022	69.16	69.56	68.80	69.43
1420	NYSE	RIO	Thu, Dec 15, 2022	71.32	71.32	69.90	70.45
1419	NYSE	RIO	Wed, Dec 14, 2022	70.65	71.19	69.90	70.72
1418	NYSE	RIO	Tue, Dec 13, 2022	73.23	73.35	71.22	71.61
1417	NYSE	RIO	Mon, Dec 12, 2022	71.62	71.72	70.36	71.13
1416	NYSE	RIO	Fri, Dec 9, 2022	72.35	73.11	72.30	72.49
1415	NYSE	RIO	Thu, Dec 8, 2022	71.31	72.05	71.06	71.80
1414	NYSE	RIO	Wed, Dec 7, 2022	69.41	70.27	69.41	69.85
1413	NYSE	RIO	Tue, Dec 6, 2022	70.34	70.70	69.66	70.34
1412	NYSE	RIO	Mon, Dec 5, 2022	71.28	71.66	69.26	69.46
1411	NYSE	RIO	Fri, Dec 2, 2022	68.36	70.07	68.36	69.82
1410	NYSE	RIO	Thu, Dec 1, 2022	69.42	70.05	68.99	69.18
1409	NYSE	RIO	Wed, Nov 30, 2022	68.38	68.95	67.29	68.64
1408	NYSE	RIO	Tue, Nov 29, 2022	67.09	68.10	67.01	67.86
1407	NYSE	RIO	Mon, Nov 28, 2022	65.51	66.20	65.15	65.20
1406	NYSE	RIO	Fri, Nov 25, 2022	66.14	66.28	65.70	65.73
1405	NYSE	RIO	Wed, Nov 23, 2022	65.36	66.24	65.29	66.14
1404	NYSE	RIO	Tue, Nov 22, 2022	64.85	65.43	64.50	65.20
1403	NYSE	RIO	Mon, Nov 21, 2022	63.50	64.53	62.63	64.28
1402	NYSE	RIO	Fri, Nov 18, 2022	64.99	65.35	64.64	65.19
1401	NYSE	RIO	Thu, Nov 17, 2022	63.10	64.95	62.97	64.93
1400	NYSE	RIO	Wed, Nov 16, 2022	64.82	65.08	64.16	64.51
1399	NYSE	RIO	Tue, Nov 15, 2022	65.93	66.16	65.08	65.28
1398	NYSE	RIO	Mon, Nov 14, 2022	63.49	64.87	63.40	64.24
1397	NYSE	RIO	Fri, Nov 11, 2022	64.44	65.36	64.01	64.71
1396	NYSE	RIO	Thu, Nov 10, 2022	60.22	60.97	59.65	60.81
1395	NYSE	RIO	Wed, Nov 9, 2022	59.38	60.06	58.15	58.35
1394	NYSE	RIO	Tue, Nov 8, 2022	59.16	60.11	58.74	59.52
1393	NYSE	RIO	Mon, Nov 7, 2022	59.44	59.59	58.31	58.46
1392	NYSE	RIO	Fri, Nov 4, 2022	57.34	58.88	57.11	58.34
1391	NYSE	RIO	Thu, Nov 3, 2022	52.29	53.27	52.25	53.02
1390	NYSE	RIO	Wed, Nov 2, 2022	54.77	54.88	52.75	52.78
1389	NYSE	RIO	Tue, Nov 1, 2022	55.52	55.70	54.62	54.97
1388	NYSE	RIO	Mon, Oct 31, 2022	52.50	53.87	52.43	53.35
1387	NYSE	RIO	Fri, Oct 28, 2022	53.44	53.82	52.50	52.83
1386	NYSE	RIO	Thu, Oct 27, 2022	55.00	55.40	54.53	54.75
1385	NYSE	RIO	Wed, Oct 26, 2022	55.45	57.35	55.45	56.91
1384	NYSE	RIO	Tue, Oct 25, 2022	53.89	55.08	53.66	55.05
1383	NYSE	RIO	Mon, Oct 24, 2022	54.14	54.79	53.84	54.09
1382	NYSE	RIO	Fri, Oct 21, 2022	53.32	55.65	53.06	55.56
1381	NYSE	RIO	Thu, Oct 20, 2022	52.88	54.65	52.72	53.33
1380	NYSE	RIO	Wed, Oct 19, 2022	54.03	54.58	53.49	53.74
1379	NYSE	RIO	Tue, Oct 18, 2022	55.59	55.84	54.23	54.71
1378	NYSE	RIO	Mon, Oct 17, 2022	55.55	55.90	54.83	55.18
1377	NYSE	RIO	Fri, Oct 14, 2022	56.08	56.10	53.66	53.71
1376	NYSE	RIO	Thu, Oct 13, 2022	54.27	56.77	54.17	56.43
1375	NYSE	RIO	Wed, Oct 12, 2022	55.42	56.04	55.11	55.45
1374	NYSE	RIO	Tue, Oct 11, 2022	56.56	57.34	55.88	56.16
1373	NYSE	RIO	Mon, Oct 10, 2022	57.76	58.27	57.17	57.46
1372	NYSE	RIO	Fri, Oct 7, 2022	56.95	57.57	56.54	57.30
1371	NYSE	RIO	Thu, Oct 6, 2022	57.37	57.87	56.92	57.17
1370	NYSE	RIO	Wed, Oct 5, 2022	57.67	59.15	57.44	58.74
1369	NYSE	RIO	Tue, Oct 4, 2022	57.68	59.58	57.66	59.25
1368	NYSE	RIO	Mon, Oct 3, 2022	56.14	57.43	55.96	57.00
1367	NYSE	RIO	Fri, Sep 30, 2022	54.29	55.85	54.29	55.06
1366	NYSE	RIO	Thu, Sep 29, 2022	54.48	55.26	53.77	55.18
1365	NYSE	RIO	Wed, Sep 28, 2022	52.35	54.00	52.24	53.87
1364	NYSE	RIO	Tue, Sep 27, 2022	52.29	52.96	51.81	52.38
1363	NYSE	RIO	Mon, Sep 26, 2022	51.14	52.43	50.92	51.22
1362	NYSE	RIO	Fri, Sep 23, 2022	52.40	52.61	51.47	52.16
1361	NYSE	RIO	Thu, Sep 22, 2022	55.51	55.83	54.88	55.35
1360	NYSE	RIO	Wed, Sep 21, 2022	54.89	54.94	53.22	53.22
1359	NYSE	RIO	Tue, Sep 20, 2022	54.79	55.25	54.32	55.11
1358	NYSE	RIO	Mon, Sep 19, 2022	54.40	56.33	54.27	56.31
1357	NYSE	RIO	Fri, Sep 16, 2022	54.67	55.57	54.48	55.17
1356	NYSE	RIO	Thu, Sep 15, 2022	55.48	56.19	55.14	55.35
1355	NYSE	RIO	Wed, Sep 14, 2022	56.50	56.73	55.73	56.20
1354	NYSE	RIO	Tue, Sep 13, 2022	57.56	58.41	56.49	56.68
1353	NYSE	RIO	Mon, Sep 12, 2022	58.83	59.12	58.32	58.84
1352	NYSE	RIO	Fri, Sep 9, 2022	57.02	58.09	57.00	57.93
1351	NYSE	RIO	Thu, Sep 8, 2022	54.59	55.36	54.50	55.34
1350	NYSE	RIO	Wed, Sep 7, 2022	53.67	54.61	53.21	54.33
1349	NYSE	RIO	Tue, Sep 6, 2022	55.48	55.63	54.66	54.88
1348	NYSE	RIO	Fri, Sep 2, 2022	55.19	55.50	54.22	54.49
1347	NYSE	RIO	Thu, Sep 1, 2022	54.25	54.54	53.61	54.34
1346	NYSE	RIO	Wed, Aug 31, 2022	56.26	56.68	55.77	56.29
1345	NYSE	RIO	Tue, Aug 30, 2022	58.48	58.50	56.59	56.77
1344	NYSE	RIO	Mon, Aug 29, 2022	59.00	59.84	58.89	59.24
1343	NYSE	RIO	Fri, Aug 26, 2022	60.89	61.21	59.40	59.71
1342	NYSE	RIO	Thu, Aug 25, 2022	59.42	60.25	59.23	60.17
1341	NYSE	RIO	Wed, Aug 24, 2022	58.94	59.52	58.78	59.12
1340	NYSE	RIO	Tue, Aug 23, 2022	59.31	61.25	59.29	61.10
1339	NYSE	RIO	Mon, Aug 22, 2022	58.85	59.44	58.54	58.93
1338	NYSE	RIO	Fri, Aug 19, 2022	59.57	59.66	58.74	58.83
1337	NYSE	RIO	Thu, Aug 18, 2022	60.16	60.56	59.92	60.49
1336	NYSE	RIO	Wed, Aug 17, 2022	59.50	60.01	59.32	59.66
1335	NYSE	RIO	Tue, Aug 16, 2022	60.08	61.03	60.05	60.98
1334	NYSE	RIO	Mon, Aug 15, 2022	58.00	58.59	57.62	58.51
1333	NYSE	RIO	Fri, Aug 12, 2022	59.33	60.31	59.18	60.20
1332	NYSE	RIO	Thu, Aug 11, 2022	59.96	60.53	59.58	59.98
1331	NYSE	RIO	Wed, Aug 10, 2022	62.30	62.36	61.50	59.04
1330	NYSE	RIO	Tue, Aug 9, 2022	61.16	61.43	60.76	61.34
1329	NYSE	RIO	Mon, Aug 8, 2022	61.40	61.71	60.44	60.80
1328	NYSE	RIO	Fri, Aug 5, 2022	59.04	60.91	58.83	60.69
1327	NYSE	RIO	Thu, Aug 4, 2022	59.04	59.70	58.64	59.32
1326	NYSE	RIO	Wed, Aug 3, 2022	59.63	59.81	58.89	59.18
1325	NYSE	RIO	Tue, Aug 2, 2022	60.06	60.13	58.82	59.30
1324	NYSE	RIO	Mon, Aug 1, 2022	60.80	60.83	59.75	60.25
1323	NYSE	RIO	Fri, Jul 29, 2022	60.49	61.23	59.94	61.03
1322	NYSE	RIO	Thu, Jul 28, 2022	60.27	60.42	59.22	59.88
1321	NYSE	RIO	Wed, Jul 27, 2022	57.79	59.64	57.05	59.42
1320	NYSE	RIO	Tue, Jul 26, 2022	59.68	59.74	58.63	59.11
1319	NYSE	RIO	Mon, Jul 25, 2022	59.65	59.77	58.91	59.67
1318	NYSE	RIO	Fri, Jul 22, 2022	58.40	58.85	57.22	57.50
1317	NYSE	RIO	Thu, Jul 21, 2022	55.96	57.54	55.89	57.53
1316	NYSE	RIO	Wed, Jul 20, 2022	57.25	57.41	56.70	57.30
1315	NYSE	RIO	Tue, Jul 19, 2022	57.18	57.61	56.79	57.45
1314	NYSE	RIO	Mon, Jul 18, 2022	57.25	57.97	56.52	56.64
1313	NYSE	RIO	Fri, Jul 15, 2022	54.26	55.51	53.83	55.41
1312	NYSE	RIO	Thu, Jul 14, 2022	55.07	55.07	54.22	54.68
1311	NYSE	RIO	Wed, Jul 13, 2022	57.14	58.61	56.65	58.10
1310	NYSE	RIO	Tue, Jul 12, 2022	57.26	57.93	56.86	57.22
1309	NYSE	RIO	Mon, Jul 11, 2022	57.70	58.12	57.32	57.81
1308	NYSE	RIO	Fri, Jul 8, 2022	59.34	59.45	58.19	59.11
1307	NYSE	RIO	Thu, Jul 7, 2022	59.31	60.00	59.02	59.49
1306	NYSE	RIO	Wed, Jul 6, 2022	57.20	57.53	56.25	57.26
1305	NYSE	RIO	Tue, Jul 5, 2022	56.86	57.31	56.02	57.28
1304	NYSE	RIO	Fri, Jul 1, 2022	59.62	60.22	58.06	59.83
1303	NYSE	RIO	Thu, Jun 30, 2022	60.86	61.44	59.98	61.00
1302	NYSE	RIO	Wed, Jun 29, 2022	63.76	63.90	62.48	62.93
1301	NYSE	RIO	Tue, Jun 28, 2022	63.96	64.59	63.07	63.26
1300	NYSE	RIO	Mon, Jun 27, 2022	63.23	63.51	62.68	63.02
1299	NYSE	RIO	Fri, Jun 24, 2022	61.14	62.73	60.72	62.72
1298	NYSE	RIO	Thu, Jun 23, 2022	61.93	62.03	60.12	60.81
1297	NYSE	RIO	Wed, Jun 22, 2022	62.56	63.48	62.42	62.71
1296	NYSE	RIO	Tue, Jun 21, 2022	64.80	65.71	64.68	65.40
1295	NYSE	RIO	Fri, Jun 17, 2022	66.08	66.30	63.88	64.54
1294	NYSE	RIO	Thu, Jun 16, 2022	67.52	68.62	67.23	68.04
1293	NYSE	RIO	Wed, Jun 15, 2022	68.67	70.00	67.85	69.52
1292	NYSE	RIO	Tue, Jun 14, 2022	68.29	68.78	66.83	67.42
1291	NYSE	RIO	Mon, Jun 13, 2022	68.88	69.83	68.10	68.81
1290	NYSE	RIO	Fri, Jun 10, 2022	71.84	72.22	70.75	71.69
1289	NYSE	RIO	Thu, Jun 9, 2022	75.97	75.99	74.36	74.41
1288	NYSE	RIO	Wed, Jun 8, 2022	76.54	77.41	76.20	76.49
1287	NYSE	RIO	Tue, Jun 7, 2022	76.40	78.50	76.40	78.40
1286	NYSE	RIO	Mon, Jun 6, 2022	75.52	76.29	75.16	75.91
1285	NYSE	RIO	Fri, Jun 3, 2022	75.05	75.51	74.46	74.86
1284	NYSE	RIO	Thu, Jun 2, 2022	74.36	76.03	74.33	75.82
1283	NYSE	RIO	Wed, Jun 1, 2022	73.94	74.13	72.50	73.23
1282	NYSE	RIO	Tue, May 31, 2022	74.08	74.42	73.13	73.44
1281	NYSE	RIO	Fri, May 27, 2022	73.00	73.27	72.64	73.19
1280	NYSE	RIO	Thu, May 26, 2022	71.62	72.22	71.43	72.13
1279	NYSE	RIO	Wed, May 25, 2022	71.30	72.15	71.03	71.89
1278	NYSE	RIO	Tue, May 24, 2022	70.01	71.32	69.87	71.27
1277	NYSE	RIO	Mon, May 23, 2022	70.96	71.23	70.05	70.73
1276	NYSE	RIO	Fri, May 20, 2022	69.70	69.85	67.93	69.54
1275	NYSE	RIO	Thu, May 19, 2022	67.16	68.42	67.12	67.93
1274	NYSE	RIO	Wed, May 18, 2022	67.97	68.06	66.44	66.67
1273	NYSE	RIO	Tue, May 17, 2022	68.97	69.16	68.19	68.96
1272	NYSE	RIO	Mon, May 16, 2022	66.61	67.01	65.84	66.57
1271	NYSE	RIO	Fri, May 13, 2022	65.21	66.21	65.09	65.81
1270	NYSE	RIO	Thu, May 12, 2022	63.71	64.76	63.17	64.42
1269	NYSE	RIO	Wed, May 11, 2022	66.50	67.58	65.38	65.42
1268	NYSE	RIO	Tue, May 10, 2022	65.65	65.83	64.10	65.10
1267	NYSE	RIO	Mon, May 9, 2022	65.74	65.96	64.61	64.97
1266	NYSE	RIO	Fri, May 6, 2022	68.07	68.60	67.02	68.07
1265	NYSE	RIO	Thu, May 5, 2022	70.83	71.23	68.23	68.97
1264	NYSE	RIO	Wed, May 4, 2022	69.98	72.01	69.11	71.81
1263	NYSE	RIO	Tue, May 3, 2022	71.52	71.99	70.73	71.12
1262	NYSE	RIO	Mon, May 2, 2022	70.84	71.45	69.78	70.95
1261	NYSE	RIO	Fri, Apr 29, 2022	72.52	73.20	71.06	71.12
1260	NYSE	RIO	Thu, Apr 28, 2022	71.42	71.76	70.53	71.51
1259	NYSE	RIO	Wed, Apr 27, 2022	71.90	72.76	70.76	71.90
1258	NYSE	RIO	Tue, Apr 26, 2022	69.69	70.47	68.66	68.74
1257	NYSE	RIO	Mon, Apr 25, 2022	70.37	71.07	68.71	70.84
1256	NYSE	RIO	Fri, Apr 22, 2022	74.53	74.87	72.57	72.67
1255	NYSE	RIO	Thu, Apr 21, 2022	76.57	76.92	74.38	74.81
1254	NYSE	RIO	Wed, Apr 20, 2022	78.04	78.62	76.02	78.58
1253	NYSE	RIO	Tue, Apr 19, 2022	81.16	81.60	80.31	80.70
1252	NYSE	RIO	Mon, Apr 18, 2022	82.45	83.21	81.94	82.40
1251	NYSE	RIO	Thu, Apr 14, 2022	82.00	82.40	81.62	81.87
1250	NYSE	RIO	Wed, Apr 13, 2022	80.77	82.00	80.75	81.94
1249	NYSE	RIO	Tue, Apr 12, 2022	80.87	81.93	80.24	80.49
1248	NYSE	RIO	Mon, Apr 11, 2022	80.59	80.65	79.47	79.74
1247	NYSE	RIO	Fri, Apr 8, 2022	81.26	81.48	80.11	80.28
1246	NYSE	RIO	Thu, Apr 7, 2022	80.58	81.29	79.62	80.85
1245	NYSE	RIO	Wed, Apr 6, 2022	80.59	80.92	79.83	80.57
1244	NYSE	RIO	Tue, Apr 5, 2022	81.01	81.37	80.07	80.49
1243	NYSE	RIO	Mon, Apr 4, 2022	81.87	82.04	80.91	81.38
1242	NYSE	RIO	Fri, Apr 1, 2022	81.49	82.88	81.40	82.68
1241	NYSE	RIO	Thu, Mar 31, 2022	81.63	81.92	80.30	80.40
1240	NYSE	RIO	Wed, Mar 30, 2022	79.55	81.09	79.45	80.50
1239	NYSE	RIO	Tue, Mar 29, 2022	77.26	78.41	76.77	78.38
1238	NYSE	RIO	Mon, Mar 28, 2022	78.53	78.61	77.54	78.53
1237	NYSE	RIO	Fri, Mar 25, 2022	78.92	79.59	78.72	79.52
1236	NYSE	RIO	Thu, Mar 24, 2022	78.70	78.91	77.98	78.30
1235	NYSE	RIO	Wed, Mar 23, 2022	76.95	78.07	76.59	77.88
1234	NYSE	RIO	Tue, Mar 22, 2022	78.74	78.83	76.31	76.47
1233	NYSE	RIO	Mon, Mar 21, 2022	77.10	77.79	76.91	77.69
1232	NYSE	RIO	Fri, Mar 18, 2022	74.79	75.73	74.55	75.43
1231	NYSE	RIO	Thu, Mar 17, 2022	73.32	74.85	73.14	74.84
1230	NYSE	RIO	Wed, Mar 16, 2022	70.59	72.80	70.59	72.72
1229	NYSE	RIO	Tue, Mar 15, 2022	67.91	69.21	67.50	69.08
1228	NYSE	RIO	Mon, Mar 14, 2022	71.04	71.31	68.95	69.37
1227	NYSE	RIO	Fri, Mar 11, 2022	73.11	74.37	72.68	72.72
1226	NYSE	RIO	Thu, Mar 10, 2022	72.97	74.89	72.18	74.85
1225	NYSE	RIO	Wed, Mar 9, 2022	75.67	77.98	75.05	72.93
1224	NYSE	RIO	Tue, Mar 8, 2022	78.28	79.20	77.22	77.53
1223	NYSE	RIO	Mon, Mar 7, 2022	80.86	81.46	78.96	79.54
1222	NYSE	RIO	Fri, Mar 4, 2022	81.14	82.00	80.79	81.88
1221	NYSE	RIO	Thu, Mar 3, 2022	84.43	84.69	82.69	84.00
1220	NYSE	RIO	Wed, Mar 2, 2022	82.72	83.78	82.32	83.54
1219	NYSE	RIO	Tue, Mar 1, 2022	80.25	81.45	79.09	80.03
1218	NYSE	RIO	Mon, Feb 28, 2022	77.16	79.14	77.10	78.58
1217	NYSE	RIO	Fri, Feb 25, 2022	74.84	78.03	74.76	77.96
1216	NYSE	RIO	Thu, Feb 24, 2022	74.37	75.55	73.61	75.42
1215	NYSE	RIO	Wed, Feb 23, 2022	77.19	77.57	76.18	77.50
1214	NYSE	RIO	Tue, Feb 22, 2022	78.22	79.09	77.34	77.77
1213	NYSE	RIO	Fri, Feb 18, 2022	77.60	77.93	77.19	77.63
1212	NYSE	RIO	Thu, Feb 17, 2022	77.26	77.59	76.24	76.68
1211	NYSE	RIO	Wed, Feb 16, 2022	77.16	78.64	77.10	78.56
1210	NYSE	RIO	Tue, Feb 15, 2022	77.12	77.48	76.13	77.13
1209	NYSE	RIO	Mon, Feb 14, 2022	78.38	78.61	77.66	78.37
1208	NYSE	RIO	Fri, Feb 11, 2022	78.02	79.28	77.58	77.79
1207	NYSE	RIO	Thu, Feb 10, 2022	78.61	80.44	78.59	78.96
1206	NYSE	RIO	Wed, Feb 9, 2022	78.05	78.43	77.33	78.33
1205	NYSE	RIO	Tue, Feb 8, 2022	77.25	78.18	76.33	78.10
1204	NYSE	RIO	Mon, Feb 7, 2022	74.69	76.99	74.32	76.64
1203	NYSE	RIO	Fri, Feb 4, 2022	73.96	74.11	73.37	73.89
1202	NYSE	RIO	Thu, Feb 3, 2022	74.39	74.59	73.45	73.47
1201	NYSE	RIO	Wed, Feb 2, 2022	73.94	74.42	73.35	74.29
1200	NYSE	RIO	Tue, Feb 1, 2022	72.44	74.28	72.39	74.20
1199	NYSE	RIO	Mon, Jan 31, 2022	71.15	71.57	70.25	71.40
1198	NYSE	RIO	Fri, Jan 28, 2022	74.85	74.91	71.86	73.13
1197	NYSE	RIO	Thu, Jan 27, 2022	75.54	76.38	74.59	75.09
1196	NYSE	RIO	Wed, Jan 26, 2022	75.00	75.32	73.36	74.03
1195	NYSE	RIO	Tue, Jan 25, 2022	72.74	73.97	72.01	73.68
1194	NYSE	RIO	Mon, Jan 24, 2022	71.56	73.28	70.85	73.27
1193	NYSE	RIO	Fri, Jan 21, 2022	74.68	75.24	74.02	74.36
1192	NYSE	RIO	Thu, Jan 20, 2022	78.30	78.36	76.13	76.16
1191	NYSE	RIO	Wed, Jan 19, 2022	77.90	78.76	77.74	77.92
1190	NYSE	RIO	Tue, Jan 18, 2022	74.71	75.92	74.45	75.73
1189	NYSE	RIO	Fri, Jan 14, 2022	74.91	75.71	74.66	75.40
1188	NYSE	RIO	Thu, Jan 13, 2022	76.19	76.69	75.57	75.66
1187	NYSE	RIO	Wed, Jan 12, 2022	76.07	76.67	75.64	76.07
1186	NYSE	RIO	Tue, Jan 11, 2022	72.55	74.43	72.28	74.42
1185	NYSE	RIO	Mon, Jan 10, 2022	71.90	72.80	71.50	72.71
1184	NYSE	RIO	Fri, Jan 7, 2022	71.19	72.33	71.14	72.24
1183	NYSE	RIO	Thu, Jan 6, 2022	70.41	70.59	69.46	70.04
1182	NYSE	RIO	Wed, Jan 5, 2022	68.33	69.65	68.30	68.71
1181	NYSE	RIO	Tue, Jan 4, 2022	67.20	68.33	67.13	67.52
1180	NYSE	RIO	Mon, Jan 3, 2022	67.50	67.61	66.42	66.73
1179	NYSE	RIO	Fri, Dec 31, 2021	66.83	67.14	66.54	66.94
1178	NYSE	RIO	Thu, Dec 30, 2021	67.20	67.72	66.77	66.77
1177	NYSE	RIO	Wed, Dec 29, 2021	66.00	66.64	65.96	66.12
1176	NYSE	RIO	Tue, Dec 28, 2021	66.18	66.60	65.79	65.92
1175	NYSE	RIO	Mon, Dec 27, 2021	66.03	66.48	65.47	66.41
1174	NYSE	RIO	Thu, Dec 23, 2021	66.15	66.62	65.94	66.21
1173	NYSE	RIO	Wed, Dec 22, 2021	65.16	65.97	64.58	65.88
1172	NYSE	RIO	Tue, Dec 21, 2021	65.64	66.19	65.50	66.01
1171	NYSE	RIO	Mon, Dec 20, 2021	64.55	64.60	63.49	64.33
1170	NYSE	RIO	Fri, Dec 17, 2021	65.96	66.02	64.91	64.91
1169	NYSE	RIO	Thu, Dec 16, 2021	65.66	66.40	65.66	65.80
1168	NYSE	RIO	Wed, Dec 15, 2021	64.24	64.62	63.45	64.55
1167	NYSE	RIO	Tue, Dec 14, 2021	64.49	65.74	64.44	64.70
1166	NYSE	RIO	Mon, Dec 13, 2021	64.71	64.77	63.70	64.21
1165	NYSE	RIO	Fri, Dec 10, 2021	64.58	64.69	63.69	64.11
1164	NYSE	RIO	Thu, Dec 9, 2021	63.44	64.04	63.29	63.98
1163	NYSE	RIO	Wed, Dec 8, 2021	63.74	63.97	63.47	63.88
1162	NYSE	RIO	Tue, Dec 7, 2021	64.09	64.89	63.93	64.16
1161	NYSE	RIO	Mon, Dec 6, 2021	61.47	62.36	61.03	62.09
1160	NYSE	RIO	Fri, Dec 3, 2021	62.27	62.61	60.75	61.33
1159	NYSE	RIO	Thu, Dec 2, 2021	63.00	64.37	62.86	64.13
1158	NYSE	RIO	Wed, Dec 1, 2021	62.84	63.84	62.16	62.16
1157	NYSE	RIO	Tue, Nov 30, 2021	63.40	63.76	61.82	62.69
1156	NYSE	RIO	Mon, Nov 29, 2021	63.21	63.58	62.30	62.94
1155	NYSE	RIO	Fri, Nov 26, 2021	60.82	62.48	60.74	62.33
1154	NYSE	RIO	Wed, Nov 24, 2021	64.29	64.67	63.72	63.75
1153	NYSE	RIO	Tue, Nov 23, 2021	63.16	64.06	63.06	63.84
1152	NYSE	RIO	Mon, Nov 22, 2021	61.11	62.39	60.94	62.01
1151	NYSE	RIO	Fri, Nov 19, 2021	60.63	61.46	60.45	60.71
1150	NYSE	RIO	Thu, Nov 18, 2021	60.00	60.21	59.58	59.90
1149	NYSE	RIO	Wed, Nov 17, 2021	60.91	61.24	60.51	60.67
1148	NYSE	RIO	Tue, Nov 16, 2021	61.14	61.31	60.54	60.55
1147	NYSE	RIO	Mon, Nov 15, 2021	61.63	61.74	61.26	61.62
1146	NYSE	RIO	Fri, Nov 12, 2021	62.11	62.71	61.84	62.34
1145	NYSE	RIO	Thu, Nov 11, 2021	62.22	63.14	62.20	63.00
1144	NYSE	RIO	Wed, Nov 10, 2021	60.80	61.26	60.31	60.34
1143	NYSE	RIO	Tue, Nov 9, 2021	61.52	61.89	60.73	61.40
1142	NYSE	RIO	Mon, Nov 8, 2021	60.99	62.29	60.93	62.29
1141	NYSE	RIO	Fri, Nov 5, 2021	60.52	60.72	60.17	60.62
1140	NYSE	RIO	Thu, Nov 4, 2021	61.38	61.51	60.56	60.86
1139	NYSE	RIO	Wed, Nov 3, 2021	62.21	62.33	61.58	62.11
1138	NYSE	RIO	Tue, Nov 2, 2021	61.49	62.22	61.23	61.94
1137	NYSE	RIO	Mon, Nov 1, 2021	63.25	63.67	63.07	63.39
1136	NYSE	RIO	Fri, Oct 29, 2021	63.62	63.79	63.12	63.27
1135	NYSE	RIO	Thu, Oct 28, 2021	64.15	64.78	64.10	64.50
1134	NYSE	RIO	Wed, Oct 27, 2021	65.00	65.37	64.44	64.44
1133	NYSE	RIO	Tue, Oct 26, 2021	66.75	66.76	65.86	66.03
1132	NYSE	RIO	Mon, Oct 25, 2021	66.31	66.97	66.26	66.83
1131	NYSE	RIO	Fri, Oct 22, 2021	65.89	66.43	65.18	65.88
1130	NYSE	RIO	Thu, Oct 21, 2021	66.14	66.27	64.87	65.54
1129	NYSE	RIO	Wed, Oct 20, 2021	68.10	68.63	66.99	68.13
1128	NYSE	RIO	Tue, Oct 19, 2021	70.24	71.23	70.16	70.89
1127	NYSE	RIO	Mon, Oct 18, 2021	70.00	70.41	69.47	70.18
1126	NYSE	RIO	Fri, Oct 15, 2021	70.70	70.96	70.12	70.43
1125	NYSE	RIO	Thu, Oct 14, 2021	70.59	71.34	70.53	71.09
1124	NYSE	RIO	Wed, Oct 13, 2021	68.19	69.09	68.04	69.05
1123	NYSE	RIO	Tue, Oct 12, 2021	69.29	69.62	68.89	69.29
1122	NYSE	RIO	Mon, Oct 11, 2021	70.73	71.35	69.78	69.81
1121	NYSE	RIO	Fri, Oct 8, 2021	68.58	68.81	68.14	68.47
1120	NYSE	RIO	Thu, Oct 7, 2021	68.72	69.23	67.95	68.13
1119	NYSE	RIO	Wed, Oct 6, 2021	65.82	67.08	65.52	67.07
1118	NYSE	RIO	Tue, Oct 5, 2021	65.78	66.71	65.21	66.38
1117	NYSE	RIO	Mon, Oct 4, 2021	66.97	67.50	66.44	66.56
1116	NYSE	RIO	Fri, Oct 1, 2021	66.76	67.06	65.83	66.81
1115	NYSE	RIO	Thu, Sep 30, 2021	67.00	67.64	66.76	66.82
1114	NYSE	RIO	Wed, Sep 29, 2021	65.39	65.96	65.13	65.74
1113	NYSE	RIO	Tue, Sep 28, 2021	65.97	66.13	65.26	65.83
1112	NYSE	RIO	Mon, Sep 27, 2021	66.63	67.54	66.61	67.54
1111	NYSE	RIO	Fri, Sep 24, 2021	66.72	67.48	66.62	66.77
1110	NYSE	RIO	Thu, Sep 23, 2021	67.56	67.91	66.99	67.05
1109	NYSE	RIO	Wed, Sep 22, 2021	67.17	67.58	66.50	66.59
1108	NYSE	RIO	Tue, Sep 21, 2021	66.44	66.46	65.12	65.37
1107	NYSE	RIO	Mon, Sep 20, 2021	64.29	66.11	64.24	66.07
1106	NYSE	RIO	Fri, Sep 17, 2021	67.77	68.17	66.84	68.04
1105	NYSE	RIO	Thu, Sep 16, 2021	71.74	71.80	69.82	70.14
1104	NYSE	RIO	Wed, Sep 15, 2021	73.05	74.08	72.98	73.56
1103	NYSE	RIO	Tue, Sep 14, 2021	73.89	73.93	72.56	72.70
1102	NYSE	RIO	Mon, Sep 13, 2021	73.97	74.44	73.41	73.78
1101	NYSE	RIO	Fri, Sep 10, 2021	73.83	74.44	73.17	73.18
1100	NYSE	RIO	Thu, Sep 9, 2021	72.72	73.05	71.89	72.06
1099	NYSE	RIO	Wed, Sep 8, 2021	74.40	74.56	73.50	73.55
1098	NYSE	RIO	Tue, Sep 7, 2021	75.41	75.76	74.51	74.56
1097	NYSE	RIO	Fri, Sep 3, 2021	76.34	76.74	75.64	75.87
1096	NYSE	RIO	Thu, Sep 2, 2021	74.99	76.13	74.85	75.28
1095	NYSE	RIO	Wed, Sep 1, 2021	74.09	75.25	73.87	74.91
1094	NYSE	RIO	Tue, Aug 31, 2021	75.69	75.83	74.61	75.07
1093	NYSE	RIO	Mon, Aug 30, 2021	76.59	76.65	75.97	76.06
1092	NYSE	RIO	Fri, Aug 27, 2021	74.57	76.10	74.51	75.83
1091	NYSE	RIO	Thu, Aug 26, 2021	74.11	74.58	73.82	74.02
1090	NYSE	RIO	Wed, Aug 25, 2021	75.25	75.77	74.83	75.40
1089	NYSE	RIO	Tue, Aug 24, 2021	74.66	75.69	74.59	75.09
1088	NYSE	RIO	Mon, Aug 23, 2021	73.00	73.44	72.84	73.00
1087	NYSE	RIO	Fri, Aug 20, 2021	71.68	72.68	71.57	72.52
1086	NYSE	RIO	Thu, Aug 19, 2021	72.28	72.80	71.62	72.42
1085	NYSE	RIO	Wed, Aug 18, 2021	74.92	75.28	74.03	74.13
1084	NYSE	RIO	Tue, Aug 17, 2021	76.89	77.20	75.79	76.83
1083	NYSE	RIO	Mon, Aug 16, 2021	77.71	78.32	77.02	78.03
1082	NYSE	RIO	Fri, Aug 13, 2021	79.03	80.09	78.94	79.44
1081	NYSE	RIO	Thu, Aug 12, 2021	79.53	79.57	78.79	79.16
1080	NYSE	RIO	Wed, Aug 11, 2021	85.88	86.62	85.12	80.49
1079	NYSE	RIO	Tue, Aug 10, 2021	85.23	87.07	85.17	86.94
1078	NYSE	RIO	Mon, Aug 9, 2021	84.97	85.88	84.76	85.57
1077	NYSE	RIO	Fri, Aug 6, 2021	85.10	85.50	84.60	84.97
1076	NYSE	RIO	Thu, Aug 5, 2021	84.91	85.61	84.27	84.74
1075	NYSE	RIO	Wed, Aug 4, 2021	88.75	89.17	88.34	88.53
1074	NYSE	RIO	Tue, Aug 3, 2021	88.23	89.39	87.53	89.39
1073	NYSE	RIO	Mon, Aug 2, 2021	88.06	88.61	87.17	87.30
1072	NYSE	RIO	Fri, Jul 30, 2021	86.34	87.44	85.89	86.31
1071	NYSE	RIO	Thu, Jul 29, 2021	88.60	89.51	88.21	88.67
1070	NYSE	RIO	Wed, Jul 28, 2021	84.98	87.03	84.46	86.62
1069	NYSE	RIO	Tue, Jul 27, 2021	84.10	85.36	81.66	82.78
1068	NYSE	RIO	Mon, Jul 26, 2021	84.80	86.16	84.76	86.05
1067	NYSE	RIO	Fri, Jul 23, 2021	82.69	82.91	81.67	82.77
1066	NYSE	RIO	Thu, Jul 22, 2021	82.27	82.45	81.15	82.08
1065	NYSE	RIO	Wed, Jul 21, 2021	82.68	83.39	82.20	82.94
1064	NYSE	RIO	Tue, Jul 20, 2021	79.16	81.48	78.95	81.45
1063	NYSE	RIO	Mon, Jul 19, 2021	80.21	80.59	79.33	80.23
1062	NYSE	RIO	Fri, Jul 16, 2021	83.98	84.19	82.49	82.79
1061	NYSE	RIO	Thu, Jul 15, 2021	85.50	86.74	85.17	86.25
1060	NYSE	RIO	Wed, Jul 14, 2021	85.96	86.35	85.16	85.73
1059	NYSE	RIO	Tue, Jul 13, 2021	85.36	85.87	85.06	85.18
1058	NYSE	RIO	Mon, Jul 12, 2021	85.10	86.30	84.90	86.03
1057	NYSE	RIO	Fri, Jul 9, 2021	84.09	86.23	83.78	85.99
1056	NYSE	RIO	Thu, Jul 8, 2021	81.64	82.95	80.99	82.48
1055	NYSE	RIO	Wed, Jul 7, 2021	84.10	84.73	83.41	84.33
1054	NYSE	RIO	Tue, Jul 6, 2021	84.02	84.09	81.91	82.44
1053	NYSE	RIO	Fri, Jul 2, 2021	83.03	83.80	82.39	83.63
1052	NYSE	RIO	Thu, Jul 1, 2021	84.04	84.19	82.51	82.72
1051	NYSE	RIO	Wed, Jun 30, 2021	84.08	84.55	83.31	83.89
1050	NYSE	RIO	Tue, Jun 29, 2021	84.90	85.20	84.20	84.61
1049	NYSE	RIO	Mon, Jun 28, 2021	85.35	85.48	84.22	84.46
1048	NYSE	RIO	Fri, Jun 25, 2021	85.33	85.76	85.02	85.02
1047	NYSE	RIO	Thu, Jun 24, 2021	84.39	85.17	84.19	84.82
1046	NYSE	RIO	Wed, Jun 23, 2021	84.39	84.69	83.52	83.72
1045	NYSE	RIO	Tue, Jun 22, 2021	82.53	83.34	81.98	83.11
1044	NYSE	RIO	Mon, Jun 21, 2021	80.90	82.50	80.61	82.09
1043	NYSE	RIO	Fri, Jun 18, 2021	82.70	83.08	81.03	81.04
1042	NYSE	RIO	Thu, Jun 17, 2021	83.54	84.03	82.41	83.02
1041	NYSE	RIO	Wed, Jun 16, 2021	85.29	86.09	84.35	84.66
1040	NYSE	RIO	Tue, Jun 15, 2021	86.30	86.64	85.36	86.42
1039	NYSE	RIO	Mon, Jun 14, 2021	87.20	87.51	86.76	86.97
1038	NYSE	RIO	Fri, Jun 11, 2021	87.72	88.16	87.18	87.48
1037	NYSE	RIO	Thu, Jun 10, 2021	86.83	87.29	86.10	86.90
1036	NYSE	RIO	Wed, Jun 9, 2021	87.50	87.62	86.53	86.87
1035	NYSE	RIO	Tue, Jun 8, 2021	88.50	89.03	87.69	88.61
1034	NYSE	RIO	Mon, Jun 7, 2021	89.38	89.48	87.75	88.12
1033	NYSE	RIO	Fri, Jun 4, 2021	89.38	89.85	88.68	89.75
1032	NYSE	RIO	Thu, Jun 3, 2021	88.75	88.79	87.83	88.51
1031	NYSE	RIO	Wed, Jun 2, 2021	90.00	90.70	89.57	90.22
1030	NYSE	RIO	Tue, Jun 1, 2021	90.37	91.09	89.97	90.80
1029	NYSE	RIO	Fri, May 28, 2021	87.10	87.62	86.77	87.43
1028	NYSE	RIO	Thu, May 27, 2021	87.34	87.84	86.93	87.74
1027	NYSE	RIO	Wed, May 26, 2021	84.04	84.92	83.46	84.80
1026	NYSE	RIO	Tue, May 25, 2021	84.78	85.07	83.97	84.08
1025	NYSE	RIO	Mon, May 24, 2021	85.27	85.99	84.76	85.69
1024	NYSE	RIO	Fri, May 21, 2021	86.68	87.06	85.27	85.65
1023	NYSE	RIO	Thu, May 20, 2021	86.26	86.88	85.45	86.58
1022	NYSE	RIO	Wed, May 19, 2021	87.27	87.72	85.57	86.18
1021	NYSE	RIO	Tue, May 18, 2021	90.77	90.87	89.34	89.44
1020	NYSE	RIO	Mon, May 17, 2021	88.50	90.67	88.50	90.63
1019	NYSE	RIO	Fri, May 14, 2021	88.14	88.70	87.25	88.23
1018	NYSE	RIO	Thu, May 13, 2021	90.02	91.49	88.70	90.02
1017	NYSE	RIO	Wed, May 12, 2021	93.52	94.61	92.37	92.75
1016	NYSE	RIO	Tue, May 11, 2021	92.38	94.79	91.46	94.65
1015	NYSE	RIO	Mon, May 10, 2021	95.23	95.97	93.65	93.81
1014	NYSE	RIO	Fri, May 7, 2021	92.08	93.35	91.41	93.17
1013	NYSE	RIO	Thu, May 6, 2021	90.54	91.59	90.01	91.36
1012	NYSE	RIO	Wed, May 5, 2021	88.47	90.96	88.32	90.38
1011	NYSE	RIO	Tue, May 4, 2021	86.75	87.33	85.60	87.16
1010	NYSE	RIO	Mon, May 3, 2021	86.03	87.37	85.88	86.95
1009	NYSE	RIO	Fri, Apr 30, 2021	86.47	86.79	84.94	85.06
1008	NYSE	RIO	Thu, Apr 29, 2021	88.00	88.07	86.66	87.53
1007	NYSE	RIO	Wed, Apr 28, 2021	86.82	88.13	86.63	87.57
1006	NYSE	RIO	Tue, Apr 27, 2021	87.00	87.73	86.56	86.92
1005	NYSE	RIO	Mon, Apr 26, 2021	87.33	88.29	87.20	88.25
1004	NYSE	RIO	Fri, Apr 23, 2021	85.14	86.70	85.06	86.44
1003	NYSE	RIO	Thu, Apr 22, 2021	84.54	84.71	83.50	84.01
1002	NYSE	RIO	Wed, Apr 21, 2021	83.93	86.24	83.58	86.00
1001	NYSE	RIO	Tue, Apr 20, 2021	85.71	86.01	84.17	84.72
1000	NYSE	RIO	Mon, Apr 19, 2021	85.38	86.82	85.38	86.30
999	NYSE	RIO	Fri, Apr 16, 2021	84.85	85.16	83.77	84.79
998	NYSE	RIO	Thu, Apr 15, 2021	83.25	84.10	82.97	83.78
997	NYSE	RIO	Wed, Apr 14, 2021	80.00	82.24	79.95	81.72
996	NYSE	RIO	Tue, Apr 13, 2021	79.38	79.65	78.69	79.50
995	NYSE	RIO	Mon, Apr 12, 2021	79.43	79.50	78.51	78.95
994	NYSE	RIO	Fri, Apr 9, 2021	79.01	79.40	78.51	79.40
993	NYSE	RIO	Thu, Apr 8, 2021	80.15	80.56	79.41	80.20
992	NYSE	RIO	Wed, Apr 7, 2021	79.90	80.96	79.87	80.02
991	NYSE	RIO	Tue, Apr 6, 2021	79.37	79.93	78.59	78.78
990	NYSE	RIO	Mon, Apr 5, 2021	79.43	80.45	78.83	79.87
989	NYSE	RIO	Thu, Apr 1, 2021	77.41	78.00	76.52	77.98
988	NYSE	RIO	Wed, Mar 31, 2021	78.09	78.49	77.24	77.65
987	NYSE	RIO	Tue, Mar 30, 2021	77.02	77.88	76.65	77.88
986	NYSE	RIO	Mon, Mar 29, 2021	77.35	77.57	76.47	76.96
985	NYSE	RIO	Fri, Mar 26, 2021	76.86	78.11	76.57	78.05
984	NYSE	RIO	Thu, Mar 25, 2021	74.23	75.37	73.61	75.06
983	NYSE	RIO	Wed, Mar 24, 2021	74.67	75.79	74.64	74.75
982	NYSE	RIO	Tue, Mar 23, 2021	75.11	75.78	74.03	74.30
981	NYSE	RIO	Mon, Mar 22, 2021	76.06	76.32	75.28	76.08
980	NYSE	RIO	Fri, Mar 19, 2021	76.91	77.21	75.95	76.55
979	NYSE	RIO	Thu, Mar 18, 2021	77.87	78.87	77.54	77.56
978	NYSE	RIO	Wed, Mar 17, 2021	77.59	78.93	76.74	78.72
977	NYSE	RIO	Tue, Mar 16, 2021	79.16	79.41	78.17	78.80
976	NYSE	RIO	Mon, Mar 15, 2021	79.25	79.80	78.07	79.58
975	NYSE	RIO	Fri, Mar 12, 2021	80.71	81.50	80.22	81.27
974	NYSE	RIO	Thu, Mar 11, 2021	81.89	82.50	81.20	82.50
973	NYSE	RIO	Wed, Mar 10, 2021	79.99	80.37	78.96	80.21
972	NYSE	RIO	Tue, Mar 9, 2021	82.17	82.52	80.27	81.92
971	NYSE	RIO	Mon, Mar 8, 2021	82.93	84.56	82.49	83.40
970	NYSE	RIO	Fri, Mar 5, 2021	84.00	84.40	81.39	83.64
969	NYSE	RIO	Thu, Mar 4, 2021	85.00	85.35	81.15	81.90
968	NYSE	RIO	Wed, Mar 3, 2021	90.49	91.40	89.38	86.84
967	NYSE	RIO	Tue, Mar 2, 2021	90.57	91.89	90.38	91.34
966	NYSE	RIO	Mon, Mar 1, 2021	88.21	89.98	88.20	89.80
965	NYSE	RIO	Fri, Feb 26, 2021	89.38	89.62	87.02	87.40
964	NYSE	RIO	Thu, Feb 25, 2021	92.17	92.85	89.77	90.13
963	NYSE	RIO	Wed, Feb 24, 2021	90.44	91.81	89.75	91.71
962	NYSE	RIO	Tue, Feb 23, 2021	89.47	90.66	87.70	90.51
961	NYSE	RIO	Mon, Feb 22, 2021	89.27	91.40	89.11	90.37
960	NYSE	RIO	Fri, Feb 19, 2021	89.23	90.52	89.13	89.99
959	NYSE	RIO	Thu, Feb 18, 2021	88.67	88.80	86.81	88.09
958	NYSE	RIO	Wed, Feb 17, 2021	89.55	89.59	86.76	87.54
957	NYSE	RIO	Tue, Feb 16, 2021	86.78	88.43	86.49	87.63
956	NYSE	RIO	Fri, Feb 12, 2021	81.98	83.80	81.85	83.66
955	NYSE	RIO	Thu, Feb 11, 2021	82.00	82.77	81.47	82.28
954	NYSE	RIO	Wed, Feb 10, 2021	83.11	83.80	81.31	83.06
953	NYSE	RIO	Tue, Feb 9, 2021	79.84	81.83	79.50	81.40
952	NYSE	RIO	Mon, Feb 8, 2021	79.11	80.45	79.05	80.29
951	NYSE	RIO	Fri, Feb 5, 2021	78.00	78.48	77.09	78.48
950	NYSE	RIO	Thu, Feb 4, 2021	77.57	77.83	76.85	77.52
949	NYSE	RIO	Wed, Feb 3, 2021	77.35	77.82	77.00	77.53
948	NYSE	RIO	Tue, Feb 2, 2021	77.25	77.41	76.47	77.00
947	NYSE	RIO	Mon, Feb 1, 2021	78.63	78.79	77.72	78.47
946	NYSE	RIO	Fri, Jan 29, 2021	77.48	78.15	76.18	76.42
945	NYSE	RIO	Thu, Jan 28, 2021	78.66	79.20	77.95	78.51
944	NYSE	RIO	Wed, Jan 27, 2021	78.44	79.95	77.46	78.69
943	NYSE	RIO	Tue, Jan 26, 2021	81.72	81.92	81.08	81.13
942	NYSE	RIO	Mon, Jan 25, 2021	80.84	81.17	80.12	81.09
941	NYSE	RIO	Fri, Jan 22, 2021	80.23	81.53	80.02	81.40
940	NYSE	RIO	Thu, Jan 21, 2021	83.19	83.27	81.42	82.39
939	NYSE	RIO	Wed, Jan 20, 2021	82.75	83.08	82.08	82.68
938	NYSE	RIO	Tue, Jan 19, 2021	81.28	82.00	80.66	81.60
937	NYSE	RIO	Fri, Jan 15, 2021	81.67	81.91	79.92	80.47
936	NYSE	RIO	Thu, Jan 14, 2021	83.44	85.03	83.34	84.84
935	NYSE	RIO	Wed, Jan 13, 2021	82.75	82.95	81.59	81.76
934	NYSE	RIO	Tue, Jan 12, 2021	82.73	84.10	82.65	84.02
933	NYSE	RIO	Mon, Jan 11, 2021	82.96	84.33	82.92	83.78
932	NYSE	RIO	Fri, Jan 8, 2021	85.50	86.90	84.95	86.69
931	NYSE	RIO	Thu, Jan 7, 2021	84.93	86.17	84.43	85.98
930	NYSE	RIO	Wed, Jan 6, 2021	82.27	83.50	81.80	82.80
929	NYSE	RIO	Tue, Jan 5, 2021	77.81	79.53	77.42	79.26
928	NYSE	RIO	Mon, Jan 4, 2021	78.98	79.35	77.39	77.39
927	NYSE	RIO	Thu, Dec 31, 2020	75.25	75.43	74.81	75.22
926	NYSE	RIO	Wed, Dec 30, 2020	76.36	76.39	75.62	75.99
925	NYSE	RIO	Tue, Dec 29, 2020	77.14	77.25	75.89	76.13
924	NYSE	RIO	Mon, Dec 28, 2020	76.60	76.78	75.29	75.59
923	NYSE	RIO	Thu, Dec 24, 2020	77.01	77.05	75.53	75.94
922	NYSE	RIO	Wed, Dec 23, 2020	75.99	76.47	75.43	76.13
921	NYSE	RIO	Tue, Dec 22, 2020	75.56	75.60	74.77	75.29
920	NYSE	RIO	Mon, Dec 21, 2020	74.20	76.31	74.20	76.28
919	NYSE	RIO	Fri, Dec 18, 2020	76.74	77.12	76.32	76.61
918	NYSE	RIO	Thu, Dec 17, 2020	76.97	77.64	76.45	76.60
917	NYSE	RIO	Wed, Dec 16, 2020	75.86	76.21	75.09	75.90
916	NYSE	RIO	Tue, Dec 15, 2020	75.23	76.46	74.93	76.19
915	NYSE	RIO	Mon, Dec 14, 2020	75.00	75.30	74.17	74.39
914	NYSE	RIO	Fri, Dec 11, 2020	73.45	74.21	73.35	74.12
913	NYSE	RIO	Thu, Dec 10, 2020	72.65	74.20	72.56	73.98
912	NYSE	RIO	Wed, Dec 9, 2020	72.55	72.71	71.58	72.39
911	NYSE	RIO	Tue, Dec 8, 2020	72.36	73.33	72.25	72.89
910	NYSE	RIO	Mon, Dec 7, 2020	73.21	73.57	72.46	72.97
909	NYSE	RIO	Fri, Dec 4, 2020	73.11	74.06	73.11	73.92
908	NYSE	RIO	Thu, Dec 3, 2020	72.13	73.14	71.50	72.57
907	NYSE	RIO	Wed, Dec 2, 2020	69.69	70.76	68.61	70.19
906	NYSE	RIO	Tue, Dec 1, 2020	66.26	67.65	66.26	67.51
905	NYSE	RIO	Mon, Nov 30, 2020	65.86	66.15	64.73	64.97
904	NYSE	RIO	Fri, Nov 27, 2020	65.14	66.11	65.11	66.05
903	NYSE	RIO	Wed, Nov 25, 2020	65.37	66.76	65.36	66.28
902	NYSE	RIO	Tue, Nov 24, 2020	66.33	67.91	66.28	67.65
901	NYSE	RIO	Mon, Nov 23, 2020	64.28	65.49	64.23	65.38
900	NYSE	RIO	Fri, Nov 20, 2020	63.60	63.88	63.24	63.53
899	NYSE	RIO	Thu, Nov 19, 2020	62.83	63.11	62.21	63.11
898	NYSE	RIO	Wed, Nov 18, 2020	63.60	63.94	63.03	63.09
897	NYSE	RIO	Tue, Nov 17, 2020	62.84	63.54	62.39	63.26
896	NYSE	RIO	Mon, Nov 16, 2020	63.08	63.39	62.75	63.17
895	NYSE	RIO	Fri, Nov 13, 2020	62.03	62.83	62.03	62.51
894	NYSE	RIO	Thu, Nov 12, 2020	62.15	63.00	61.82	62.06
893	NYSE	RIO	Wed, Nov 11, 2020	62.98	63.29	62.62	62.97
892	NYSE	RIO	Tue, Nov 10, 2020	63.00	63.69	62.63	62.71
891	NYSE	RIO	Mon, Nov 9, 2020	63.11	63.21	60.24	61.56
890	NYSE	RIO	Fri, Nov 6, 2020	60.55	61.20	60.10	60.83
889	NYSE	RIO	Thu, Nov 5, 2020	58.91	59.62	58.72	58.78
888	NYSE	RIO	Wed, Nov 4, 2020	57.49	57.90	56.97	57.60
887	NYSE	RIO	Tue, Nov 3, 2020	59.41	59.41	58.72	58.82
886	NYSE	RIO	Mon, Nov 2, 2020	57.78	57.90	57.05	57.41
885	NYSE	RIO	Fri, Oct 30, 2020	56.43	56.83	56.05	56.77
884	NYSE	RIO	Thu, Oct 29, 2020	55.79	56.78	55.39	56.65
883	NYSE	RIO	Wed, Oct 28, 2020	55.61	55.98	55.39	55.42
882	NYSE	RIO	Tue, Oct 27, 2020	57.61	58.30	57.40	57.95
881	NYSE	RIO	Mon, Oct 26, 2020	59.00	59.02	57.92	58.28
880	NYSE	RIO	Fri, Oct 23, 2020	59.69	60.03	59.42	59.60
879	NYSE	RIO	Thu, Oct 22, 2020	59.78	60.11	59.07	59.90
878	NYSE	RIO	Wed, Oct 21, 2020	59.70	61.01	59.68	60.22
877	NYSE	RIO	Tue, Oct 20, 2020	59.23	59.94	59.17	59.58
876	NYSE	RIO	Mon, Oct 19, 2020	59.90	60.40	59.09	59.23
875	NYSE	RIO	Fri, Oct 16, 2020	60.38	60.63	60.00	60.05
874	NYSE	RIO	Thu, Oct 15, 2020	59.50	60.73	59.47	60.55
873	NYSE	RIO	Wed, Oct 14, 2020	61.34	61.46	60.87	61.00
872	NYSE	RIO	Tue, Oct 13, 2020	61.05	61.27	60.56	61.07
871	NYSE	RIO	Mon, Oct 12, 2020	61.84	61.94	61.51	61.69
870	NYSE	RIO	Fri, Oct 9, 2020	62.96	63.14	62.05	62.09
869	NYSE	RIO	Thu, Oct 8, 2020	61.49	61.60	60.94	61.52
868	NYSE	RIO	Wed, Oct 7, 2020	60.77	61.84	60.75	61.20
867	NYSE	RIO	Tue, Oct 6, 2020	60.99	61.08	59.50	59.61
866	NYSE	RIO	Mon, Oct 5, 2020	60.64	61.35	60.61	61.23
865	NYSE	RIO	Fri, Oct 2, 2020	59.32	61.01	59.24	60.49
864	NYSE	RIO	Thu, Oct 1, 2020	60.56	60.72	59.54	59.82
863	NYSE	RIO	Wed, Sep 30, 2020	60.52	60.76	60.07	60.39
862	NYSE	RIO	Tue, Sep 29, 2020	60.51	60.76	60.06	60.21
861	NYSE	RIO	Mon, Sep 28, 2020	60.82	61.10	60.21	60.49
860	NYSE	RIO	Fri, Sep 25, 2020	59.90	60.42	59.38	60.36
859	NYSE	RIO	Thu, Sep 24, 2020	60.86	61.90	60.46	61.17
858	NYSE	RIO	Wed, Sep 23, 2020	61.28	61.43	60.29	60.40
857	NYSE	RIO	Tue, Sep 22, 2020	61.33	61.59	60.55	61.41
856	NYSE	RIO	Mon, Sep 21, 2020	62.27	62.43	60.82	61.60
855	NYSE	RIO	Fri, Sep 18, 2020	65.52	65.59	64.41	64.42
854	NYSE	RIO	Thu, Sep 17, 2020	63.89	64.97	63.83	64.72
853	NYSE	RIO	Wed, Sep 16, 2020	65.80	65.98	64.63	64.84
852	NYSE	RIO	Tue, Sep 15, 2020	66.52	66.55	65.23	65.43
851	NYSE	RIO	Mon, Sep 14, 2020	64.77	64.78	63.86	63.86
850	NYSE	RIO	Fri, Sep 11, 2020	62.72	64.33	62.50	63.94
849	NYSE	RIO	Thu, Sep 10, 2020	62.30	62.49	60.70	60.89
848	NYSE	RIO	Wed, Sep 9, 2020	62.04	62.53	61.93	61.93
847	NYSE	RIO	Tue, Sep 8, 2020	60.49	61.63	60.15	60.87
846	NYSE	RIO	Fri, Sep 4, 2020	60.96	61.86	60.10	61.50
845	NYSE	RIO	Thu, Sep 3, 2020	61.18	61.25	59.48	60.25
844	NYSE	RIO	Wed, Sep 2, 2020	62.75	62.78	61.86	62.32
843	NYSE	RIO	Tue, Sep 1, 2020	61.78	62.52	61.28	62.21
842	NYSE	RIO	Mon, Aug 31, 2020	61.98	62.03	61.19	61.23
841	NYSE	RIO	Fri, Aug 28, 2020	61.56	62.27	61.42	61.98
840	NYSE	RIO	Thu, Aug 27, 2020	62.51	62.51	60.82	61.21
839	NYSE	RIO	Wed, Aug 26, 2020	61.08	61.89	60.87	61.76
838	NYSE	RIO	Tue, Aug 25, 2020	61.20	61.34	60.46	61.04
837	NYSE	RIO	Mon, Aug 24, 2020	62.24	62.25	61.55	61.82
836	NYSE	RIO	Fri, Aug 21, 2020	61.06	61.65	60.96	61.53
835	NYSE	RIO	Thu, Aug 20, 2020	61.12	62.20	61.08	62.16
834	NYSE	RIO	Wed, Aug 19, 2020	63.65	63.76	62.13	62.23
833	NYSE	RIO	Tue, Aug 18, 2020	63.57	63.71	63.02	63.58
832	NYSE	RIO	Mon, Aug 17, 2020	62.95	63.24	62.25	62.46
831	NYSE	RIO	Fri, Aug 14, 2020	61.71	61.83	61.27	61.59
830	NYSE	RIO	Thu, Aug 13, 2020	62.01	62.47	61.54	61.80
829	NYSE	RIO	Wed, Aug 12, 2020	62.49	63.32	62.15	62.32
828	NYSE	RIO	Tue, Aug 11, 2020	62.42	62.51	61.24	61.35
827	NYSE	RIO	Mon, Aug 10, 2020	61.47	62.12	61.31	61.61
826	NYSE	RIO	Fri, Aug 7, 2020	61.40	61.43	60.44	60.95
825	NYSE	RIO	Thu, Aug 6, 2020	62.25	62.76	61.88	62.46
824	NYSE	RIO	Wed, Aug 5, 2020	64.06	65.20	63.91	63.05
823	NYSE	RIO	Tue, Aug 4, 2020	61.85	62.27	61.63	61.86
822	NYSE	RIO	Mon, Aug 3, 2020	62.40	62.79	61.84	61.91
821	NYSE	RIO	Fri, Jul 31, 2020	60.71	61.07	60.24	61.04
820	NYSE	RIO	Thu, Jul 30, 2020	60.69	61.24	60.13	61.04
819	NYSE	RIO	Wed, Jul 29, 2020	62.48	62.94	61.93	62.68
818	NYSE	RIO	Tue, Jul 28, 2020	61.35	61.87	61.22	61.28
817	NYSE	RIO	Mon, Jul 27, 2020	61.59	62.65	61.43	62.57
816	NYSE	RIO	Fri, Jul 24, 2020	60.30	61.01	60.18	60.77
815	NYSE	RIO	Thu, Jul 23, 2020	61.20	61.39	60.37	60.68
814	NYSE	RIO	Wed, Jul 22, 2020	61.18	61.54	61.04	61.44
813	NYSE	RIO	Tue, Jul 21, 2020	61.42	61.90	61.30	61.31
812	NYSE	RIO	Mon, Jul 20, 2020	61.94	62.79	61.92	62.42
811	NYSE	RIO	Fri, Jul 17, 2020	61.67	62.22	61.51	62.15
810	NYSE	RIO	Thu, Jul 16, 2020	60.87	61.33	60.64	61.18
809	NYSE	RIO	Wed, Jul 15, 2020	61.56	61.61	60.47	60.87
808	NYSE	RIO	Tue, Jul 14, 2020	59.38	60.90	59.35	60.84
807	NYSE	RIO	Mon, Jul 13, 2020	60.24	60.66	58.66	58.75
806	NYSE	RIO	Fri, Jul 10, 2020	58.32	58.95	57.88	58.90
805	NYSE	RIO	Thu, Jul 9, 2020	58.79	59.05	57.80	57.96
804	NYSE	RIO	Wed, Jul 8, 2020	57.47	58.34	57.41	58.30
803	NYSE	RIO	Tue, Jul 7, 2020	56.40	57.54	56.37	56.91
802	NYSE	RIO	Mon, Jul 6, 2020	56.58	57.00	56.24	56.95
801	NYSE	RIO	Thu, Jul 2, 2020	56.71	57.16	56.15	56.29
800	NYSE	RIO	Wed, Jul 1, 2020	55.89	56.20	55.33	55.98
799	NYSE	RIO	Tue, Jun 30, 2020	55.31	56.43	55.27	56.18
798	NYSE	RIO	Mon, Jun 29, 2020	56.02	56.12	55.40	55.59
797	NYSE	RIO	Fri, Jun 26, 2020	56.71	56.72	55.75	55.80
796	NYSE	RIO	Thu, Jun 25, 2020	56.18	56.79	55.95	56.76
795	NYSE	RIO	Wed, Jun 24, 2020	56.42	56.51	55.56	55.63
794	NYSE	RIO	Tue, Jun 23, 2020	57.07	57.81	56.84	56.92
793	NYSE	RIO	Mon, Jun 22, 2020	56.10	56.40	55.87	56.12
792	NYSE	RIO	Fri, Jun 19, 2020	55.71	56.03	54.87	55.02
791	NYSE	RIO	Thu, Jun 18, 2020	55.96	56.23	55.73	56.13
790	NYSE	RIO	Wed, Jun 17, 2020	57.71	58.01	57.28	57.46
789	NYSE	RIO	Tue, Jun 16, 2020	58.20	58.45	56.85	57.45
788	NYSE	RIO	Mon, Jun 15, 2020	55.59	57.39	55.34	57.09
787	NYSE	RIO	Fri, Jun 12, 2020	57.89	58.08	56.72	57.50
786	NYSE	RIO	Thu, Jun 11, 2020	56.82	57.02	55.41	55.55
785	NYSE	RIO	Wed, Jun 10, 2020	58.33	58.91	57.90	58.57
784	NYSE	RIO	Tue, Jun 9, 2020	56.80	57.90	56.54	57.75
783	NYSE	RIO	Mon, Jun 8, 2020	58.19	58.39	57.48	58.28
782	NYSE	RIO	Fri, Jun 5, 2020	57.54	57.79	56.32	56.55
781	NYSE	RIO	Thu, Jun 4, 2020	56.21	56.68	55.90	56.65
780	NYSE	RIO	Wed, Jun 3, 2020	56.09	56.99	56.01	56.53
779	NYSE	RIO	Tue, Jun 2, 2020	55.46	56.15	55.33	55.75
778	NYSE	RIO	Mon, Jun 1, 2020	54.23	55.02	54.12	54.87
777	NYSE	RIO	Fri, May 29, 2020	53.28	54.08	53.07	53.92
776	NYSE	RIO	Thu, May 28, 2020	52.86	53.17	52.40	52.51
775	NYSE	RIO	Wed, May 27, 2020	52.51	52.60	51.82	52.34
774	NYSE	RIO	Tue, May 26, 2020	51.79	52.11	51.18	51.46
773	NYSE	RIO	Fri, May 22, 2020	51.50	52.28	51.26	52.12
772	NYSE	RIO	Thu, May 21, 2020	52.29	52.62	51.46	51.82
771	NYSE	RIO	Wed, May 20, 2020	52.63	52.95	52.00	52.39
770	NYSE	RIO	Tue, May 19, 2020	51.93	52.46	51.70	51.82
769	NYSE	RIO	Mon, May 18, 2020	51.11	52.00	50.88	51.42
768	NYSE	RIO	Fri, May 15, 2020	47.60	48.30	47.17	47.59
767	NYSE	RIO	Thu, May 14, 2020	44.74	46.68	44.57	46.56
766	NYSE	RIO	Wed, May 13, 2020	45.93	45.93	45.14	45.72
765	NYSE	RIO	Tue, May 12, 2020	46.31	46.50	44.97	44.99
764	NYSE	RIO	Mon, May 11, 2020	45.10	45.80	45.08	45.47
763	NYSE	RIO	Fri, May 8, 2020	46.88	47.00	46.31	46.95
762	NYSE	RIO	Thu, May 7, 2020	45.64	46.31	45.59	45.80
761	NYSE	RIO	Wed, May 6, 2020	45.20	45.28	44.36	44.51
760	NYSE	RIO	Tue, May 5, 2020	44.94	45.45	44.21	44.25
759	NYSE	RIO	Mon, May 4, 2020	44.47	44.98	44.11	44.98
758	NYSE	RIO	Fri, May 1, 2020	44.55	45.34	44.52	45.04
757	NYSE	RIO	Thu, Apr 30, 2020	46.37	47.01	45.87	46.19
756	NYSE	RIO	Wed, Apr 29, 2020	48.23	49.18	48.16	48.87
755	NYSE	RIO	Tue, Apr 28, 2020	47.35	47.63	46.75	46.96
754	NYSE	RIO	Mon, Apr 27, 2020	46.62	47.02	46.36	46.89
753	NYSE	RIO	Fri, Apr 24, 2020	46.99	47.06	45.97	46.50
752	NYSE	RIO	Thu, Apr 23, 2020	46.41	47.52	45.94	46.04
751	NYSE	RIO	Wed, Apr 22, 2020	46.20	46.55	45.71	46.29
750	NYSE	RIO	Tue, Apr 21, 2020	45.20	45.67	44.35	44.63
749	NYSE	RIO	Mon, Apr 20, 2020	46.91	47.80	46.35	46.40
748	NYSE	RIO	Fri, Apr 17, 2020	48.11	48.15	47.23	47.64
747	NYSE	RIO	Thu, Apr 16, 2020	46.44	46.59	45.77	46.47
746	NYSE	RIO	Wed, Apr 15, 2020	46.04	46.37	45.80	46.02
745	NYSE	RIO	Tue, Apr 14, 2020	48.42	48.95	47.74	47.99
744	NYSE	RIO	Mon, Apr 13, 2020	48.19	48.19	47.16	47.87
743	NYSE	RIO	Thu, Apr 9, 2020	46.86	48.06	46.80	47.66
742	NYSE	RIO	Wed, Apr 8, 2020	45.60	46.31	45.04	46.00
741	NYSE	RIO	Tue, Apr 7, 2020	47.15	47.19	45.71	45.73
740	NYSE	RIO	Mon, Apr 6, 2020	46.38	46.77	45.77	46.34
739	NYSE	RIO	Fri, Apr 3, 2020	46.31	46.56	44.60	45.04
738	NYSE	RIO	Thu, Apr 2, 2020	45.43	46.74	44.80	46.01
737	NYSE	RIO	Wed, Apr 1, 2020	45.06	45.62	43.98	44.17
736	NYSE	RIO	Tue, Mar 31, 2020	45.51	46.64	45.03	45.56
735	NYSE	RIO	Mon, Mar 30, 2020	45.30	45.98	43.97	44.91
734	NYSE	RIO	Fri, Mar 27, 2020	43.00	44.60	42.49	43.57
733	NYSE	RIO	Thu, Mar 26, 2020	45.22	46.10	44.28	45.40
732	NYSE	RIO	Wed, Mar 25, 2020	42.65	46.02	42.34	44.18
731	NYSE	RIO	Tue, Mar 24, 2020	39.79	42.45	39.11	42.17
730	NYSE	RIO	Mon, Mar 23, 2020	36.10	37.21	35.35	36.42
729	NYSE	RIO	Fri, Mar 20, 2020	38.53	39.49	36.44	36.57
728	NYSE	RIO	Thu, Mar 19, 2020	37.74	38.72	35.82	37.96
727	NYSE	RIO	Wed, Mar 18, 2020	38.48	39.72	36.88	38.03
726	NYSE	RIO	Tue, Mar 17, 2020	40.48	42.69	40.09	41.79
725	NYSE	RIO	Mon, Mar 16, 2020	39.10	42.12	38.82	40.26
724	NYSE	RIO	Fri, Mar 13, 2020	42.13	43.90	40.05	43.90
723	NYSE	RIO	Thu, Mar 12, 2020	39.13	39.88	37.14	38.86
722	NYSE	RIO	Wed, Mar 11, 2020	44.15	44.61	41.74	42.71
721	NYSE	RIO	Tue, Mar 10, 2020	44.98	45.94	43.54	45.80
720	NYSE	RIO	Mon, Mar 9, 2020	42.38	43.64	41.41	41.81
719	NYSE	RIO	Fri, Mar 6, 2020	46.17	46.66	45.67	46.16
718	NYSE	RIO	Thu, Mar 5, 2020	49.37	50.13	49.05	46.96
717	NYSE	RIO	Wed, Mar 4, 2020	50.69	51.52	50.10	51.48
716	NYSE	RIO	Tue, Mar 3, 2020	49.56	50.65	48.26	48.76
715	NYSE	RIO	Mon, Mar 2, 2020	47.22	48.89	46.85	48.77
714	NYSE	RIO	Fri, Feb 28, 2020	45.17	47.08	44.63	46.93
713	NYSE	RIO	Thu, Feb 27, 2020	47.84	48.33	47.01	47.26
712	NYSE	RIO	Wed, Feb 26, 2020	50.50	50.66	49.59	49.71
711	NYSE	RIO	Tue, Feb 25, 2020	51.61	51.64	50.16	50.43
710	NYSE	RIO	Mon, Feb 24, 2020	51.11	51.49	50.90	51.23
709	NYSE	RIO	Fri, Feb 21, 2020	54.30	54.71	53.98	54.62
708	NYSE	RIO	Thu, Feb 20, 2020	54.47	54.76	54.10	54.19
707	NYSE	RIO	Wed, Feb 19, 2020	54.46	54.58	54.24	54.34
706	NYSE	RIO	Tue, Feb 18, 2020	54.28	54.48	54.13	54.42
705	NYSE	RIO	Fri, Feb 14, 2020	54.91	54.94	54.32	54.50
704	NYSE	RIO	Thu, Feb 13, 2020	54.80	55.07	54.58	54.87
703	NYSE	RIO	Wed, Feb 12, 2020	55.43	55.51	54.96	55.28
702	NYSE	RIO	Tue, Feb 11, 2020	54.31	54.35	53.60	53.85
701	NYSE	RIO	Mon, Feb 10, 2020	53.54	53.61	53.08	53.43
700	NYSE	RIO	Fri, Feb 7, 2020	54.43	54.64	53.69	53.73
699	NYSE	RIO	Thu, Feb 6, 2020	55.69	55.79	55.22	55.38
698	NYSE	RIO	Wed, Feb 5, 2020	55.78	55.87	55.22	55.68
697	NYSE	RIO	Tue, Feb 4, 2020	54.74	55.03	54.58	54.97
696	NYSE	RIO	Mon, Feb 3, 2020	53.16	53.57	53.01	53.14
695	NYSE	RIO	Fri, Jan 31, 2020	54.04	54.08	53.22	53.43
694	NYSE	RIO	Thu, Jan 30, 2020	54.63	55.26	54.34	55.22
693	NYSE	RIO	Wed, Jan 29, 2020	55.70	55.81	55.10	55.25
692	NYSE	RIO	Tue, Jan 28, 2020	55.26	55.74	55.22	55.51
691	NYSE	RIO	Mon, Jan 27, 2020	55.26	55.55	54.98	55.10
690	NYSE	RIO	Fri, Jan 24, 2020	58.33	58.48	57.43	57.76
689	NYSE	RIO	Thu, Jan 23, 2020	58.63	58.96	57.83	58.91
688	NYSE	RIO	Wed, Jan 22, 2020	60.87	61.11	60.31	60.50
687	NYSE	RIO	Tue, Jan 21, 2020	60.05	60.34	59.76	59.95
686	NYSE	RIO	Fri, Jan 17, 2020	60.96	61.05	60.52	60.67
685	NYSE	RIO	Thu, Jan 16, 2020	59.23	59.36	59.02	59.15
684	NYSE	RIO	Wed, Jan 15, 2020	58.80	59.32	58.60	58.99
683	NYSE	RIO	Tue, Jan 14, 2020	59.16	59.48	59.00	59.23
682	NYSE	RIO	Mon, Jan 13, 2020	58.53	59.38	58.48	59.13
681	NYSE	RIO	Fri, Jan 10, 2020	58.61	58.97	58.42	58.45
680	NYSE	RIO	Thu, Jan 9, 2020	58.55	58.64	58.06	58.29
679	NYSE	RIO	Wed, Jan 8, 2020	58.68	59.30	58.61	58.90
678	NYSE	RIO	Tue, Jan 7, 2020	58.34	58.68	58.19	58.39
677	NYSE	RIO	Mon, Jan 6, 2020	58.43	58.68	58.24	58.45
676	NYSE	RIO	Fri, Jan 3, 2020	58.79	59.26	58.78	58.84
675	NYSE	RIO	Thu, Jan 2, 2020	59.67	60.02	59.50	59.89
674	NYSE	RIO	Tue, Dec 31, 2019	59.39	59.40	59.01	59.36
673	NYSE	RIO	Mon, Dec 30, 2019	59.32	59.49	59.12	59.17
672	NYSE	RIO	Fri, Dec 27, 2019	59.70	59.70	59.27	59.35
671	NYSE	RIO	Thu, Dec 26, 2019	59.29	59.54	59.12	59.49
670	NYSE	RIO	Tue, Dec 24, 2019	59.17	59.24	58.97	59.01
669	NYSE	RIO	Mon, Dec 23, 2019	58.77	59.13	58.75	58.97
668	NYSE	RIO	Fri, Dec 20, 2019	59.19	59.38	58.75	58.77
667	NYSE	RIO	Thu, Dec 19, 2019	58.89	58.98	58.37	58.48
666	NYSE	RIO	Wed, Dec 18, 2019	58.46	58.65	58.31	58.53
665	NYSE	RIO	Tue, Dec 17, 2019	58.41	58.99	58.41	58.68
664	NYSE	RIO	Mon, Dec 16, 2019	59.68	59.68	58.75	58.82
663	NYSE	RIO	Fri, Dec 13, 2019	58.28	58.95	57.52	57.72
662	NYSE	RIO	Thu, Dec 12, 2019	56.94	57.74	56.76	57.52
661	NYSE	RIO	Wed, Dec 11, 2019	56.61	57.17	56.61	56.91
660	NYSE	RIO	Tue, Dec 10, 2019	55.73	59.00	55.24	56.06
659	NYSE	RIO	Mon, Dec 9, 2019	56.01	56.42	55.75	55.91
658	NYSE	RIO	Fri, Dec 6, 2019	55.40	55.56	55.21	55.37
657	NYSE	RIO	Thu, Dec 5, 2019	54.55	54.86	54.34	54.61
656	NYSE	RIO	Wed, Dec 4, 2019	54.70	55.07	54.52	54.86
655	NYSE	RIO	Tue, Dec 3, 2019	54.15	54.63	53.98	54.60
654	NYSE	RIO	Mon, Dec 2, 2019	54.73	55.33	54.48	55.15
653	NYSE	RIO	Fri, Nov 29, 2019	54.34	54.69	54.29	54.56
652	NYSE	RIO	Wed, Nov 27, 2019	54.86	55.07	54.62	54.98
651	NYSE	RIO	Tue, Nov 26, 2019	54.65	54.92	54.45	54.86
650	NYSE	RIO	Mon, Nov 25, 2019	54.35	54.80	54.23	54.67
649	NYSE	RIO	Fri, Nov 22, 2019	53.94	54.16	53.70	53.80
648	NYSE	RIO	Thu, Nov 21, 2019	52.95	53.38	52.91	53.30
647	NYSE	RIO	Wed, Nov 20, 2019	53.24	53.70	52.96	53.11
646	NYSE	RIO	Tue, Nov 19, 2019	55.34	55.34	54.41	54.53
645	NYSE	RIO	Mon, Nov 18, 2019	53.80	54.20	53.57	53.99
644	NYSE	RIO	Fri, Nov 15, 2019	53.43	53.99	53.27	53.97
643	NYSE	RIO	Thu, Nov 14, 2019	52.65	52.95	52.52	52.92
642	NYSE	RIO	Wed, Nov 13, 2019	52.34	52.55	52.02	52.18
641	NYSE	RIO	Tue, Nov 12, 2019	53.56	53.59	52.83	53.02
640	NYSE	RIO	Mon, Nov 11, 2019	52.57	53.40	52.53	53.38
639	NYSE	RIO	Fri, Nov 8, 2019	54.07	54.37	53.56	54.11
638	NYSE	RIO	Thu, Nov 7, 2019	55.88	56.00	55.31	55.51
637	NYSE	RIO	Wed, Nov 6, 2019	55.99	56.07	55.47	55.66
636	NYSE	RIO	Tue, Nov 5, 2019	56.49	56.49	55.62	55.82
635	NYSE	RIO	Mon, Nov 4, 2019	55.53	55.87	55.16	55.23
634	NYSE	RIO	Fri, Nov 1, 2019	52.72	54.04	52.57	53.98
633	NYSE	RIO	Thu, Oct 31, 2019	52.20	52.29	51.71	52.01
632	NYSE	RIO	Wed, Oct 30, 2019	52.73	52.73	51.97	52.53
631	NYSE	RIO	Tue, Oct 29, 2019	53.62	53.66	53.32	53.37
630	NYSE	RIO	Mon, Oct 28, 2019	53.17	53.53	53.02	53.34
629	NYSE	RIO	Fri, Oct 25, 2019	52.20	52.84	52.16	52.56
628	NYSE	RIO	Thu, Oct 24, 2019	52.84	52.84	51.88	52.02
627	NYSE	RIO	Wed, Oct 23, 2019	52.50	52.50	52.08	52.13
626	NYSE	RIO	Tue, Oct 22, 2019	51.96	52.45	51.90	52.20
625	NYSE	RIO	Mon, Oct 21, 2019	52.14	52.17	51.69	51.88
624	NYSE	RIO	Fri, Oct 18, 2019	51.16	51.38	50.91	50.95
623	NYSE	RIO	Thu, Oct 17, 2019	51.20	51.43	50.73	50.77
622	NYSE	RIO	Wed, Oct 16, 2019	50.88	51.03	50.42	50.52
621	NYSE	RIO	Tue, Oct 15, 2019	51.11	51.72	50.95	51.40
620	NYSE	RIO	Mon, Oct 14, 2019	52.16	52.24	51.82	51.84
619	NYSE	RIO	Fri, Oct 11, 2019	52.78	53.44	52.76	52.85
618	NYSE	RIO	Thu, Oct 10, 2019	50.28	51.03	50.13	50.90
617	NYSE	RIO	Wed, Oct 9, 2019	49.63	49.82	49.12	49.55
616	NYSE	RIO	Tue, Oct 8, 2019	49.60	49.64	49.23	49.24
615	NYSE	RIO	Mon, Oct 7, 2019	49.79	50.25	49.63	49.69
614	NYSE	RIO	Fri, Oct 4, 2019	49.64	50.15	49.63	50.14
613	NYSE	RIO	Thu, Oct 3, 2019	49.00	49.94	48.94	49.79
612	NYSE	RIO	Wed, Oct 2, 2019	49.69	50.15	49.28	49.75
611	NYSE	RIO	Tue, Oct 1, 2019	51.93	52.02	51.20	51.37
610	NYSE	RIO	Mon, Sep 30, 2019	51.83	52.20	51.83	52.09
609	NYSE	RIO	Fri, Sep 27, 2019	51.84	52.34	51.78	51.98
608	NYSE	RIO	Thu, Sep 26, 2019	51.95	51.99	51.35	51.42
607	NYSE	RIO	Wed, Sep 25, 2019	51.06	52.00	51.06	51.90
606	NYSE	RIO	Tue, Sep 24, 2019	52.02	52.15	51.20	51.42
605	NYSE	RIO	Mon, Sep 23, 2019	52.49	53.13	52.35	52.99
604	NYSE	RIO	Fri, Sep 20, 2019	53.10	53.33	52.77	52.82
603	NYSE	RIO	Thu, Sep 19, 2019	53.15	53.30	52.84	52.91
602	NYSE	RIO	Wed, Sep 18, 2019	53.43	53.49	52.70	53.05
601	NYSE	RIO	Tue, Sep 17, 2019	53.04	53.68	52.82	53.61
600	NYSE	RIO	Mon, Sep 16, 2019	54.23	54.46	53.50	53.65
599	NYSE	RIO	Fri, Sep 13, 2019	55.38	55.44	54.81	54.85
598	NYSE	RIO	Thu, Sep 12, 2019	53.35	53.93	53.16	53.69
597	NYSE	RIO	Wed, Sep 11, 2019	53.13	53.29	52.87	53.24
596	NYSE	RIO	Tue, Sep 10, 2019	52.21	53.07	52.10	52.86
595	NYSE	RIO	Mon, Sep 9, 2019	51.96	52.42	51.96	52.39
594	NYSE	RIO	Fri, Sep 6, 2019	52.25	52.43	52.08	52.16
593	NYSE	RIO	Thu, Sep 5, 2019	51.55	52.25	51.51	52.17
592	NYSE	RIO	Wed, Sep 4, 2019	51.40	51.61	51.23	51.60
591	NYSE	RIO	Tue, Sep 3, 2019	49.79	50.16	49.73	49.97
590	NYSE	RIO	Fri, Aug 30, 2019	50.58	50.82	50.29	50.58
589	NYSE	RIO	Thu, Aug 29, 2019	49.63	49.67	49.16	49.26
588	NYSE	RIO	Wed, Aug 28, 2019	48.38	49.18	48.22	48.70
587	NYSE	RIO	Tue, Aug 27, 2019	48.65	48.67	48.18	48.20
586	NYSE	RIO	Mon, Aug 26, 2019	48.29	48.59	48.07	48.35
585	NYSE	RIO	Fri, Aug 23, 2019	48.59	49.11	47.88	47.98
584	NYSE	RIO	Thu, Aug 22, 2019	48.52	48.73	48.22	48.55
583	NYSE	RIO	Wed, Aug 21, 2019	48.79	48.82	48.40	48.48
582	NYSE	RIO	Tue, Aug 20, 2019	49.00	49.25	48.69	48.72
581	NYSE	RIO	Mon, Aug 19, 2019	49.47	49.56	49.13	49.13
580	NYSE	RIO	Fri, Aug 16, 2019	48.84	49.01	48.61	48.82
579	NYSE	RIO	Thu, Aug 15, 2019	48.98	49.05	48.57	48.97
578	NYSE	RIO	Wed, Aug 14, 2019	49.10	49.29	48.55	48.56
577	NYSE	RIO	Tue, Aug 13, 2019	48.82	50.22	48.76	50.01
576	NYSE	RIO	Mon, Aug 12, 2019	49.28	49.29	48.73	48.79
575	NYSE	RIO	Fri, Aug 9, 2019	49.68	49.80	48.72	48.78
574	NYSE	RIO	Thu, Aug 8, 2019	50.06	50.72	49.97	50.65
573	NYSE	RIO	Wed, Aug 7, 2019	51.21	51.67	51.16	49.44
572	NYSE	RIO	Tue, Aug 6, 2019	52.53	52.57	51.52	52.14
571	NYSE	RIO	Mon, Aug 5, 2019	52.36	52.56	51.70	52.14
570	NYSE	RIO	Fri, Aug 2, 2019	53.79	54.00	53.14	53.28
569	NYSE	RIO	Thu, Aug 1, 2019	55.23	55.67	54.14	54.53
568	NYSE	RIO	Wed, Jul 31, 2019	57.08	57.89	56.43	57.08
567	NYSE	RIO	Tue, Jul 30, 2019	57.79	58.08	57.61	58.04
566	NYSE	RIO	Mon, Jul 29, 2019	58.02	58.04	57.42	57.81
565	NYSE	RIO	Fri, Jul 26, 2019	57.83	57.85	57.23	57.53
564	NYSE	RIO	Thu, Jul 25, 2019	57.40	57.71	57.04	57.30
563	NYSE	RIO	Wed, Jul 24, 2019	57.76	58.20	57.59	58.04
562	NYSE	RIO	Tue, Jul 23, 2019	61.06	61.20	60.32	60.55
561	NYSE	RIO	Mon, Jul 22, 2019	61.06	61.30	60.42	60.75
560	NYSE	RIO	Fri, Jul 19, 2019	61.23	61.50	60.81	61.11
559	NYSE	RIO	Thu, Jul 18, 2019	60.36	60.72	60.00	60.65
558	NYSE	RIO	Wed, Jul 17, 2019	60.75	61.17	60.70	60.96
557	NYSE	RIO	Tue, Jul 16, 2019	60.67	60.73	60.14	60.43
556	NYSE	RIO	Mon, Jul 15, 2019	61.56	61.75	61.24	61.51
555	NYSE	RIO	Fri, Jul 12, 2019	60.94	61.25	60.65	60.71
554	NYSE	RIO	Thu, Jul 11, 2019	60.83	61.12	60.60	60.85
553	NYSE	RIO	Wed, Jul 10, 2019	61.36	61.54	61.09	61.39
552	NYSE	RIO	Tue, Jul 9, 2019	60.44	60.64	60.22	60.58
551	NYSE	RIO	Mon, Jul 8, 2019	60.64	60.91	60.36	60.48
550	NYSE	RIO	Fri, Jul 5, 2019	59.93	60.25	59.16	60.05
549	NYSE	RIO	Wed, Jul 3, 2019	63.22	63.38	62.89	63.31
548	NYSE	RIO	Tue, Jul 2, 2019	63.10	64.02	62.73	63.73
547	NYSE	RIO	Mon, Jul 1, 2019	63.18	63.21	62.53	62.78
546	NYSE	RIO	Fri, Jun 28, 2019	62.70	62.72	62.16	62.34
545	NYSE	RIO	Thu, Jun 27, 2019	62.41	62.42	61.74	61.95
544	NYSE	RIO	Wed, Jun 26, 2019	61.56	62.14	61.47	61.70
543	NYSE	RIO	Tue, Jun 25, 2019	61.50	61.66	60.76	60.99
542	NYSE	RIO	Mon, Jun 24, 2019	60.87	61.28	60.57	60.94
541	NYSE	RIO	Fri, Jun 21, 2019	60.08	60.59	60.08	60.27
540	NYSE	RIO	Thu, Jun 20, 2019	60.56	60.71	59.94	60.40
539	NYSE	RIO	Wed, Jun 19, 2019	60.11	60.39	59.28	59.90
538	NYSE	RIO	Tue, Jun 18, 2019	61.50	62.34	61.50	62.18
537	NYSE	RIO	Mon, Jun 17, 2019	60.95	60.99	60.59	60.66
536	NYSE	RIO	Fri, Jun 14, 2019	60.50	60.97	60.41	60.77
535	NYSE	RIO	Thu, Jun 13, 2019	61.16	61.70	60.94	61.57
534	NYSE	RIO	Wed, Jun 12, 2019	60.27	60.83	60.19	60.29
533	NYSE	RIO	Tue, Jun 11, 2019	60.31	60.63	60.10	60.27
532	NYSE	RIO	Mon, Jun 10, 2019	58.89	59.01	58.53	58.67
531	NYSE	RIO	Fri, Jun 7, 2019	57.78	58.63	57.71	58.11
530	NYSE	RIO	Thu, Jun 6, 2019	57.97	58.30	57.58	57.99
529	NYSE	RIO	Wed, Jun 5, 2019	58.59	58.69	57.74	58.04
528	NYSE	RIO	Tue, Jun 4, 2019	58.98	59.27	58.57	59.25
527	NYSE	RIO	Mon, Jun 3, 2019	58.00	58.89	57.91	58.76
526	NYSE	RIO	Fri, May 31, 2019	57.30	58.14	57.20	57.93
525	NYSE	RIO	Thu, May 30, 2019	59.27	59.35	58.91	58.93
524	NYSE	RIO	Wed, May 29, 2019	58.98	59.44	58.75	59.39
523	NYSE	RIO	Tue, May 28, 2019	61.14	61.45	60.51	60.63
522	NYSE	RIO	Fri, May 24, 2019	59.63	59.88	59.31	59.71
521	NYSE	RIO	Thu, May 23, 2019	58.82	58.95	58.21	58.77
520	NYSE	RIO	Wed, May 22, 2019	59.78	59.89	59.38	59.45
519	NYSE	RIO	Tue, May 21, 2019	59.43	59.84	59.22	59.76
518	NYSE	RIO	Mon, May 20, 2019	59.88	60.36	59.61	59.74
517	NYSE	RIO	Fri, May 17, 2019	59.83	60.34	59.56	59.96
516	NYSE	RIO	Thu, May 16, 2019	59.31	60.15	58.96	59.78
515	NYSE	RIO	Wed, May 15, 2019	57.82	58.61	57.69	58.29
514	NYSE	RIO	Tue, May 14, 2019	58.22	58.84	58.01	58.46
513	NYSE	RIO	Mon, May 13, 2019	57.69	57.86	56.92	57.16
512	NYSE	RIO	Fri, May 10, 2019	58.04	59.05	57.69	58.87
511	NYSE	RIO	Thu, May 9, 2019	57.43	58.01	57.25	57.74
510	NYSE	RIO	Wed, May 8, 2019	57.80	58.21	57.56	57.67
509	NYSE	RIO	Tue, May 7, 2019	58.74	58.81	57.77	58.29
508	NYSE	RIO	Mon, May 6, 2019	57.57	58.15	57.38	58.08
507	NYSE	RIO	Fri, May 3, 2019	58.26	59.03	58.26	58.92
506	NYSE	RIO	Thu, May 2, 2019	57.62	57.68	57.18	57.44
505	NYSE	RIO	Wed, May 1, 2019	58.80	58.96	57.30	57.94
504	NYSE	RIO	Tue, Apr 30, 2019	58.79	59.17	58.52	58.90
503	NYSE	RIO	Mon, Apr 29, 2019	59.25	59.38	58.94	59.29
502	NYSE	RIO	Fri, Apr 26, 2019	59.28	59.53	59.13	59.30
501	NYSE	RIO	Thu, Apr 25, 2019	59.25	59.70	58.85	59.34
500	NYSE	RIO	Wed, Apr 24, 2019	59.97	60.16	59.18	59.43
499	NYSE	RIO	Tue, Apr 23, 2019	60.49	61.07	60.46	60.60
498	NYSE	RIO	Mon, Apr 22, 2019	60.60	60.93	60.30	60.87
497	NYSE	RIO	Thu, Apr 18, 2019	60.58	60.93	60.34	60.77
496	NYSE	RIO	Wed, Apr 17, 2019	59.92	60.55	59.84	60.46
495	NYSE	RIO	Tue, Apr 16, 2019	62.00	62.07	59.75	60.34
494	NYSE	RIO	Mon, Apr 15, 2019	62.36	62.53	62.01	62.46
493	NYSE	RIO	Fri, Apr 12, 2019	63.27	63.27	62.73	62.78
492	NYSE	RIO	Thu, Apr 11, 2019	62.00	62.42	61.76	62.06
491	NYSE	RIO	Wed, Apr 10, 2019	62.83	62.95	62.26	62.40
490	NYSE	RIO	Tue, Apr 9, 2019	62.14	62.40	61.83	61.89
489	NYSE	RIO	Mon, Apr 8, 2019	61.89	62.48	61.72	62.36
488	NYSE	RIO	Fri, Apr 5, 2019	61.37	61.45	60.85	61.07
487	NYSE	RIO	Thu, Apr 4, 2019	60.77	61.06	60.48	61.04
486	NYSE	RIO	Wed, Apr 3, 2019	61.64	61.71	60.93	61.02
485	NYSE	RIO	Tue, Apr 2, 2019	60.39	61.00	60.33	60.98
484	NYSE	RIO	Mon, Apr 1, 2019	60.54	60.58	59.81	59.85
483	NYSE	RIO	Fri, Mar 29, 2019	58.90	59.03	58.48	58.85
482	NYSE	RIO	Thu, Mar 28, 2019	58.54	58.54	57.75	58.02
481	NYSE	RIO	Wed, Mar 27, 2019	58.18	58.37	57.54	57.66
480	NYSE	RIO	Tue, Mar 26, 2019	57.79	58.10	57.56	57.79
479	NYSE	RIO	Mon, Mar 25, 2019	56.69	57.47	56.64	56.95
478	NYSE	RIO	Fri, Mar 22, 2019	56.50	56.75	56.13	56.14
477	NYSE	RIO	Thu, Mar 21, 2019	56.66	57.08	56.34	56.83
476	NYSE	RIO	Wed, Mar 20, 2019	56.04	56.99	55.89	56.65
475	NYSE	RIO	Tue, Mar 19, 2019	58.05	58.08	56.07	56.52
474	NYSE	RIO	Mon, Mar 18, 2019	56.80	57.29	56.78	56.99
473	NYSE	RIO	Fri, Mar 15, 2019	55.94	56.22	55.84	55.98
472	NYSE	RIO	Thu, Mar 14, 2019	55.73	56.23	55.66	56.00
471	NYSE	RIO	Wed, Mar 13, 2019	56.02	56.27	55.74	56.03
470	NYSE	RIO	Tue, Mar 12, 2019	55.34	55.62	55.30	55.32
469	NYSE	RIO	Mon, Mar 11, 2019	54.80	55.55	54.70	55.28
468	NYSE	RIO	Fri, Mar 8, 2019	53.73	54.67	53.65	54.66
467	NYSE	RIO	Thu, Mar 7, 2019	55.20	55.20	54.44	54.74
466	NYSE	RIO	Wed, Mar 6, 2019	59.54	59.64	59.19	54.95
465	NYSE	RIO	Tue, Mar 5, 2019	58.83	59.17	58.77	58.92
464	NYSE	RIO	Mon, Mar 4, 2019	58.66	59.01	58.37	58.66
463	NYSE	RIO	Fri, Mar 1, 2019	58.86	58.93	58.15	58.36
462	NYSE	RIO	Thu, Feb 28, 2019	58.35	58.51	58.00	58.20
461	NYSE	RIO	Wed, Feb 27, 2019	59.60	59.97	58.48	58.52
460	NYSE	RIO	Tue, Feb 26, 2019	58.63	59.17	58.49	58.80
459	NYSE	RIO	Mon, Feb 25, 2019	58.11	58.79	58.09	58.70
458	NYSE	RIO	Fri, Feb 22, 2019	58.78	58.99	58.53	58.83
457	NYSE	RIO	Thu, Feb 21, 2019	57.83	58.04	57.45	58.02
456	NYSE	RIO	Wed, Feb 20, 2019	57.83	58.73	57.82	58.43
455	NYSE	RIO	Tue, Feb 19, 2019	57.40	58.24	57.37	57.83
454	NYSE	RIO	Fri, Feb 15, 2019	57.10	57.35	56.79	57.15
453	NYSE	RIO	Thu, Feb 14, 2019	56.01	56.33	55.88	56.28
452	NYSE	RIO	Wed, Feb 13, 2019	56.66	57.04	56.32	56.32
451	NYSE	RIO	Tue, Feb 12, 2019	56.08	56.18	55.61	55.92
450	NYSE	RIO	Mon, Feb 11, 2019	55.83	56.01	55.61	55.78
449	NYSE	RIO	Fri, Feb 8, 2019	56.00	56.30	55.57	56.03
448	NYSE	RIO	Thu, Feb 7, 2019	56.62	56.65	55.80	56.27
447	NYSE	RIO	Wed, Feb 6, 2019	56.30	57.11	56.16	56.64
446	NYSE	RIO	Tue, Feb 5, 2019	56.67	56.77	55.88	56.23
445	NYSE	RIO	Mon, Feb 4, 2019	56.16	57.10	55.90	56.74
444	NYSE	RIO	Fri, Feb 1, 2019	56.21	56.32	55.59	55.97
443	NYSE	RIO	Thu, Jan 31, 2019	55.65	56.38	55.46	56.27
442	NYSE	RIO	Wed, Jan 30, 2019	55.43	55.63	54.52	55.16
441	NYSE	RIO	Tue, Jan 29, 2019	54.21	54.77	53.96	54.41
440	NYSE	RIO	Mon, Jan 28, 2019	52.27	52.88	52.08	52.69
439	NYSE	RIO	Fri, Jan 25, 2019	51.15	52.90	51.07	52.26
438	NYSE	RIO	Thu, Jan 24, 2019	49.80	50.21	49.74	49.87
437	NYSE	RIO	Wed, Jan 23, 2019	50.00	50.13	49.62	49.92
436	NYSE	RIO	Tue, Jan 22, 2019	50.43	50.62	50.03	50.31
435	NYSE	RIO	Fri, Jan 18, 2019	51.94	52.00	51.45	51.64
434	NYSE	RIO	Thu, Jan 17, 2019	50.56	51.98	50.56	51.66
433	NYSE	RIO	Wed, Jan 16, 2019	50.50	50.98	50.44	50.89
432	NYSE	RIO	Tue, Jan 15, 2019	50.72	51.05	50.24	50.69
431	NYSE	RIO	Mon, Jan 14, 2019	50.21	50.86	50.18	50.55
430	NYSE	RIO	Fri, Jan 11, 2019	50.38	50.69	50.11	50.51
429	NYSE	RIO	Thu, Jan 10, 2019	49.97	50.64	49.86	50.59
428	NYSE	RIO	Wed, Jan 9, 2019	50.75	51.18	50.50	50.84
427	NYSE	RIO	Tue, Jan 8, 2019	49.93	50.40	49.88	50.30
426	NYSE	RIO	Mon, Jan 7, 2019	49.43	50.09	49.21	49.69
425	NYSE	RIO	Fri, Jan 4, 2019	48.10	49.64	47.85	49.25
424	NYSE	RIO	Thu, Jan 3, 2019	46.97	47.21	46.32	46.65
423	NYSE	RIO	Wed, Jan 2, 2019	46.45	47.38	46.41	47.35
422	NYSE	RIO	Mon, Dec 31, 2018	48.38	48.62	47.90	48.48
421	NYSE	RIO	Fri, Dec 28, 2018	48.62	48.73	48.00	48.21
420	NYSE	RIO	Thu, Dec 27, 2018	47.20	48.31	47.20	48.31
419	NYSE	RIO	Wed, Dec 26, 2018	47.48	49.13	47.16	49.10
418	NYSE	RIO	Mon, Dec 24, 2018	48.40	48.53	47.23	47.37
417	NYSE	RIO	Fri, Dec 21, 2018	48.23	48.97	47.67	47.76
416	NYSE	RIO	Thu, Dec 20, 2018	47.96	48.41	47.31	47.74
415	NYSE	RIO	Wed, Dec 19, 2018	48.68	49.22	47.13	47.27
414	NYSE	RIO	Tue, Dec 18, 2018	47.79	48.17	47.63	47.77
413	NYSE	RIO	Mon, Dec 17, 2018	47.82	48.20	47.07	47.16
412	NYSE	RIO	Fri, Dec 14, 2018	46.57	47.03	46.53	46.68
411	NYSE	RIO	Thu, Dec 13, 2018	47.81	48.02	47.34	47.70
410	NYSE	RIO	Wed, Dec 12, 2018	47.30	47.78	46.95	47.00
409	NYSE	RIO	Tue, Dec 11, 2018	46.54	46.62	46.01	46.29
408	NYSE	RIO	Mon, Dec 10, 2018	45.61	45.83	44.62	45.31
407	NYSE	RIO	Fri, Dec 7, 2018	46.95	47.29	45.83	45.97
406	NYSE	RIO	Thu, Dec 6, 2018	45.60	46.39	45.25	46.38
405	NYSE	RIO	Tue, Dec 4, 2018	47.90	48.39	47.18	47.38
404	NYSE	RIO	Mon, Dec 3, 2018	48.49	48.62	47.64	47.82
403	NYSE	RIO	Fri, Nov 30, 2018	46.30	46.76	46.12	46.76
402	NYSE	RIO	Thu, Nov 29, 2018	47.14	47.30	46.76	47.03
401	NYSE	RIO	Wed, Nov 28, 2018	46.42	47.84	45.94	47.76
400	NYSE	RIO	Tue, Nov 27, 2018	45.89	46.45	45.84	46.32
399	NYSE	RIO	Mon, Nov 26, 2018	46.67	47.30	46.64	47.08
398	NYSE	RIO	Fri, Nov 23, 2018	47.39	47.73	46.94	47.51
397	NYSE	RIO	Wed, Nov 21, 2018	49.47	49.95	49.39	49.71
396	NYSE	RIO	Tue, Nov 20, 2018	49.61	49.75	48.71	49.06
395	NYSE	RIO	Mon, Nov 19, 2018	50.81	50.89	50.35	50.65
394	NYSE	RIO	Fri, Nov 16, 2018	50.63	51.23	50.44	50.93
393	NYSE	RIO	Thu, Nov 15, 2018	48.85	50.14	48.65	50.05
392	NYSE	RIO	Wed, Nov 14, 2018	48.76	49.32	48.52	48.98
391	NYSE	RIO	Tue, Nov 13, 2018	50.44	50.77	49.60	50.18
390	NYSE	RIO	Mon, Nov 12, 2018	51.47	51.47	50.19	50.23
389	NYSE	RIO	Fri, Nov 9, 2018	50.77	50.93	50.06	50.57
388	NYSE	RIO	Thu, Nov 8, 2018	52.48	52.74	51.82	52.10
387	NYSE	RIO	Wed, Nov 7, 2018	52.50	52.55	51.81	52.21
386	NYSE	RIO	Tue, Nov 6, 2018	51.20	51.62	51.04	51.59
385	NYSE	RIO	Mon, Nov 5, 2018	51.82	51.98	51.17	51.37
384	NYSE	RIO	Fri, Nov 2, 2018	51.10	51.37	50.26	50.82
383	NYSE	RIO	Thu, Nov 1, 2018	50.14	51.00	49.53	50.77
382	NYSE	RIO	Wed, Oct 31, 2018	49.07	49.69	48.80	49.29
381	NYSE	RIO	Tue, Oct 30, 2018	47.60	48.12	47.42	48.11
380	NYSE	RIO	Mon, Oct 29, 2018	48.69	48.88	47.21	47.65
379	NYSE	RIO	Fri, Oct 26, 2018	46.31	48.03	46.30	47.82
378	NYSE	RIO	Thu, Oct 25, 2018	47.35	47.55	46.97	47.31
377	NYSE	RIO	Wed, Oct 24, 2018	48.25	48.48	46.25	46.31
376	NYSE	RIO	Tue, Oct 23, 2018	47.89	48.30	47.24	48.24
375	NYSE	RIO	Mon, Oct 22, 2018	48.78	49.22	48.54	49.10
374	NYSE	RIO	Fri, Oct 19, 2018	48.71	49.25	48.40	48.61
373	NYSE	RIO	Thu, Oct 18, 2018	49.80	49.96	48.79	48.96
372	NYSE	RIO	Wed, Oct 17, 2018	50.45	50.66	49.76	50.14
371	NYSE	RIO	Tue, Oct 16, 2018	50.16	50.18	49.63	49.85
370	NYSE	RIO	Mon, Oct 15, 2018	49.59	50.12	49.47	49.53
369	NYSE	RIO	Fri, Oct 12, 2018	49.88	49.89	48.79	49.19
368	NYSE	RIO	Thu, Oct 11, 2018	48.63	49.32	48.35	48.93
367	NYSE	RIO	Wed, Oct 10, 2018	49.57	49.68	48.50	48.73
366	NYSE	RIO	Tue, Oct 9, 2018	49.67	50.63	49.33	50.19
365	NYSE	RIO	Mon, Oct 8, 2018	49.72	49.91	49.28	49.83
364	NYSE	RIO	Fri, Oct 5, 2018	50.30	50.31	49.32	49.80
363	NYSE	RIO	Thu, Oct 4, 2018	51.87	51.87	50.91	51.16
362	NYSE	RIO	Wed, Oct 3, 2018	51.71	51.81	51.18	51.30
361	NYSE	RIO	Tue, Oct 2, 2018	50.99	51.32	50.92	51.19
360	NYSE	RIO	Mon, Oct 1, 2018	50.89	51.12	50.44	50.96
359	NYSE	RIO	Fri, Sep 28, 2018	50.94	51.45	50.83	51.02
358	NYSE	RIO	Thu, Sep 27, 2018	51.17	51.50	50.98	51.33
357	NYSE	RIO	Wed, Sep 26, 2018	51.69	51.93	51.41	51.53
356	NYSE	RIO	Tue, Sep 25, 2018	52.20	52.65	52.16	52.21
355	NYSE	RIO	Mon, Sep 24, 2018	52.00	52.16	51.39	51.48
354	NYSE	RIO	Fri, Sep 21, 2018	51.60	51.92	51.41	51.58
353	NYSE	RIO	Thu, Sep 20, 2018	51.57	51.57	50.84	51.15
352	NYSE	RIO	Wed, Sep 19, 2018	49.23	49.81	49.19	49.28
351	NYSE	RIO	Tue, Sep 18, 2018	48.28	48.53	48.05	48.34
350	NYSE	RIO	Mon, Sep 17, 2018	47.87	48.05	47.48	47.54
349	NYSE	RIO	Fri, Sep 14, 2018	47.74	47.88	47.34	47.45
348	NYSE	RIO	Thu, Sep 13, 2018	47.67	47.75	46.88	47.23
347	NYSE	RIO	Wed, Sep 12, 2018	46.45	47.32	46.32	47.09
346	NYSE	RIO	Tue, Sep 11, 2018	45.75	46.30	45.62	46.28
345	NYSE	RIO	Mon, Sep 10, 2018	46.67	46.70	46.34	46.44
344	NYSE	RIO	Fri, Sep 7, 2018	46.15	46.48	45.76	46.27
343	NYSE	RIO	Thu, Sep 6, 2018	46.85	47.23	46.30	46.59
342	NYSE	RIO	Wed, Sep 5, 2018	46.81	47.03	46.46	46.77
341	NYSE	RIO	Tue, Sep 4, 2018	46.50	46.73	46.24	46.59
340	NYSE	RIO	Fri, Aug 31, 2018	48.07	48.29	47.73	48.03
339	NYSE	RIO	Thu, Aug 30, 2018	48.61	48.67	48.12	48.25
338	NYSE	RIO	Wed, Aug 29, 2018	48.73	49.15	48.53	48.99
337	NYSE	RIO	Tue, Aug 28, 2018	49.68	49.69	48.69	48.76
336	NYSE	RIO	Mon, Aug 27, 2018	48.72	49.04	48.54	48.75
335	NYSE	RIO	Fri, Aug 24, 2018	48.33	48.53	48.01	48.29
334	NYSE	RIO	Thu, Aug 23, 2018	47.74	47.85	47.22	47.27
333	NYSE	RIO	Wed, Aug 22, 2018	48.61	48.64	48.05	48.28
332	NYSE	RIO	Tue, Aug 21, 2018	48.03	48.15	47.68	47.82
331	NYSE	RIO	Mon, Aug 20, 2018	48.62	48.70	48.06	48.20
330	NYSE	RIO	Fri, Aug 17, 2018	47.44	48.53	47.27	48.26
329	NYSE	RIO	Thu, Aug 16, 2018	47.83	48.14	47.49	47.56
328	NYSE	RIO	Wed, Aug 15, 2018	47.28	47.50	46.73	47.43
327	NYSE	RIO	Tue, Aug 14, 2018	48.96	49.29	48.71	49.03
326	NYSE	RIO	Mon, Aug 13, 2018	49.77	49.90	49.19	49.48
325	NYSE	RIO	Fri, Aug 10, 2018	49.03	49.64	49.03	49.53
324	NYSE	RIO	Thu, Aug 9, 2018	50.86	50.93	50.28	50.34
323	NYSE	RIO	Wed, Aug 8, 2018	51.72	52.20	51.15	50.70
322	NYSE	RIO	Tue, Aug 7, 2018	52.73	52.76	51.38	51.51
321	NYSE	RIO	Mon, Aug 6, 2018	51.44	51.75	51.01	51.34
320	NYSE	RIO	Fri, Aug 3, 2018	51.61	52.86	51.59	52.70
319	NYSE	RIO	Thu, Aug 2, 2018	51.64	52.04	51.41	51.85
318	NYSE	RIO	Wed, Aug 1, 2018	54.21	54.30	53.52	53.79
317	NYSE	RIO	Tue, Jul 31, 2018	56.32	56.35	55.45	55.50
316	NYSE	RIO	Mon, Jul 30, 2018	54.91	55.59	54.81	54.84
315	NYSE	RIO	Fri, Jul 27, 2018	55.20	55.71	54.84	55.06
314	NYSE	RIO	Thu, Jul 26, 2018	55.08	55.48	54.76	55.09
313	NYSE	RIO	Wed, Jul 25, 2018	55.12	56.31	54.96	56.31
312	NYSE	RIO	Tue, Jul 24, 2018	56.59	56.96	55.86	55.88
311	NYSE	RIO	Mon, Jul 23, 2018	53.87	53.95	53.64	53.80
310	NYSE	RIO	Fri, Jul 20, 2018	53.46	54.32	53.39	53.84
309	NYSE	RIO	Thu, Jul 19, 2018	53.90	54.07	53.06	53.63
308	NYSE	RIO	Wed, Jul 18, 2018	54.42	54.96	54.05	54.94
307	NYSE	RIO	Tue, Jul 17, 2018	54.03	54.52	53.88	54.24
306	NYSE	RIO	Mon, Jul 16, 2018	53.63	53.78	53.39	53.64
305	NYSE	RIO	Fri, Jul 13, 2018	53.81	54.18	53.59	54.00
304	NYSE	RIO	Thu, Jul 12, 2018	53.94	54.11	53.52	54.05
303	NYSE	RIO	Wed, Jul 11, 2018	54.01	54.43	52.98	53.38
302	NYSE	RIO	Tue, Jul 10, 2018	55.63	56.23	55.54	56.21
301	NYSE	RIO	Mon, Jul 9, 2018	55.36	56.02	55.06	55.97
300	NYSE	RIO	Fri, Jul 6, 2018	53.91	54.82	53.76	54.65
299	NYSE	RIO	Thu, Jul 5, 2018	53.93	54.23	53.68	54.08
298	NYSE	RIO	Tue, Jul 3, 2018	54.55	54.59	53.66	53.80
297	NYSE	RIO	Mon, Jul 2, 2018	54.15	54.28	53.56	53.96
296	NYSE	RIO	Fri, Jun 29, 2018	56.02	56.44	55.39	55.48
295	NYSE	RIO	Thu, Jun 28, 2018	54.74	55.80	54.62	55.52
294	NYSE	RIO	Wed, Jun 27, 2018	55.31	55.88	54.74	54.94
293	NYSE	RIO	Tue, Jun 26, 2018	54.25	55.33	54.15	55.11
292	NYSE	RIO	Mon, Jun 25, 2018	54.36	54.53	53.62	54.12
291	NYSE	RIO	Fri, Jun 22, 2018	56.02	56.10	55.41	55.46
290	NYSE	RIO	Thu, Jun 21, 2018	54.81	55.00	54.52	54.72
289	NYSE	RIO	Wed, Jun 20, 2018	55.55	55.56	54.65	55.07
288	NYSE	RIO	Tue, Jun 19, 2018	54.49	54.99	54.27	54.95
287	NYSE	RIO	Mon, Jun 18, 2018	56.11	57.10	56.04	57.06
286	NYSE	RIO	Fri, Jun 15, 2018	57.05	57.14	56.08	56.79
285	NYSE	RIO	Thu, Jun 14, 2018	58.71	59.04	58.19	58.50
284	NYSE	RIO	Wed, Jun 13, 2018	58.55	59.07	58.30	58.73
283	NYSE	RIO	Tue, Jun 12, 2018	58.73	58.98	58.47	58.77
282	NYSE	RIO	Mon, Jun 11, 2018	59.23	59.52	59.06	59.10
281	NYSE	RIO	Fri, Jun 8, 2018	59.52	59.63	59.06	59.22
280	NYSE	RIO	Thu, Jun 7, 2018	59.94	60.46	59.07	59.64
279	NYSE	RIO	Wed, Jun 6, 2018	59.58	60.72	59.56	60.67
278	NYSE	RIO	Tue, Jun 5, 2018	58.13	58.60	58.03	58.53
277	NYSE	RIO	Mon, Jun 4, 2018	57.99	58.10	57.55	57.66
276	NYSE	RIO	Fri, Jun 1, 2018	57.36	57.82	57.14	57.54
275	NYSE	RIO	Thu, May 31, 2018	57.10	57.17	56.32	56.70
274	NYSE	RIO	Wed, May 30, 2018	56.40	57.10	56.08	56.71
273	NYSE	RIO	Tue, May 29, 2018	56.36	56.64	55.58	55.82
272	NYSE	RIO	Fri, May 25, 2018	56.90	57.14	56.54	56.98
271	NYSE	RIO	Thu, May 24, 2018	57.52	57.67	57.02	57.60
270	NYSE	RIO	Wed, May 23, 2018	57.68	57.86	57.13	57.76
269	NYSE	RIO	Tue, May 22, 2018	59.19	59.66	58.75	58.96
268	NYSE	RIO	Mon, May 21, 2018	58.99	59.30	58.85	59.16
267	NYSE	RIO	Fri, May 18, 2018	58.55	58.89	58.25	58.41
266	NYSE	RIO	Thu, May 17, 2018	58.55	59.19	58.49	58.98
265	NYSE	RIO	Wed, May 16, 2018	58.96	59.27	58.84	58.93
264	NYSE	RIO	Tue, May 15, 2018	57.00	57.70	56.81	57.52
263	NYSE	RIO	Mon, May 14, 2018	57.99	58.20	57.67	57.85
262	NYSE	RIO	Fri, May 11, 2018	57.97	58.12	57.22	57.39
261	NYSE	RIO	Thu, May 10, 2018	56.78	57.44	56.62	57.35
260	NYSE	RIO	Wed, May 9, 2018	55.97	56.79	55.84	56.56
259	NYSE	RIO	Tue, May 8, 2018	55.35	55.42	54.69	55.41
258	NYSE	RIO	Mon, May 7, 2018	55.80	55.86	55.24	55.48
257	NYSE	RIO	Fri, May 4, 2018	55.21	55.89	55.13	55.62
256	NYSE	RIO	Thu, May 3, 2018	55.48	55.64	54.65	55.46
255	NYSE	RIO	Wed, May 2, 2018	55.43	55.58	54.85	55.02
254	NYSE	RIO	Tue, May 1, 2018	54.72	54.76	53.88	54.56
253	NYSE	RIO	Mon, Apr 30, 2018	55.01	55.34	54.91	54.95
252	NYSE	RIO	Fri, Apr 27, 2018	55.03	55.55	54.93	55.14
251	NYSE	RIO	Thu, Apr 26, 2018	56.22	56.22	55.34	55.68
250	NYSE	RIO	Wed, Apr 25, 2018	55.01	55.49	54.67	55.23
249	NYSE	RIO	Tue, Apr 24, 2018	56.10	56.49	55.16	55.68
248	NYSE	RIO	Mon, Apr 23, 2018	55.29	55.93	55.05	55.52
247	NYSE	RIO	Fri, Apr 20, 2018	56.56	56.93	56.19	56.60
246	NYSE	RIO	Thu, Apr 19, 2018	57.01	57.14	56.14	56.56
245	NYSE	RIO	Wed, Apr 18, 2018	56.73	57.40	56.64	56.85
244	NYSE	RIO	Tue, Apr 17, 2018	54.64	54.89	54.38	54.74
243	NYSE	RIO	Mon, Apr 16, 2018	54.97	54.98	53.87	54.23
242	NYSE	RIO	Fri, Apr 13, 2018	54.64	54.68	54.13	54.26
241	NYSE	RIO	Thu, Apr 12, 2018	53.38	54.07	53.16	53.81
240	NYSE	RIO	Wed, Apr 11, 2018	52.78	53.77	52.76	53.14
239	NYSE	RIO	Tue, Apr 10, 2018	53.12	53.60	52.77	53.14
238	NYSE	RIO	Mon, Apr 9, 2018	50.98	51.62	50.41	50.93
237	NYSE	RIO	Fri, Apr 6, 2018	50.99	51.20	50.32	50.55
236	NYSE	RIO	Thu, Apr 5, 2018	51.60	51.94	51.35	51.52
235	NYSE	RIO	Wed, Apr 4, 2018	50.06	51.06	50.05	50.98
234	NYSE	RIO	Tue, Apr 3, 2018	51.80	52.23	50.98	51.29
233	NYSE	RIO	Mon, Apr 2, 2018	51.72	52.01	51.01	51.31
232	NYSE	RIO	Thu, Mar 29, 2018	51.20	51.90	51.10	51.53
231	NYSE	RIO	Wed, Mar 28, 2018	50.30	50.51	49.69	50.20
230	NYSE	RIO	Tue, Mar 27, 2018	52.16	52.17	50.46	50.69
229	NYSE	RIO	Mon, Mar 26, 2018	51.62	51.68	50.74	51.45
228	NYSE	RIO	Fri, Mar 23, 2018	51.01	51.64	50.46	50.51
227	NYSE	RIO	Thu, Mar 22, 2018	51.67	51.87	50.61	50.79
226	NYSE	RIO	Wed, Mar 21, 2018	51.83	53.49	51.70	53.26
225	NYSE	RIO	Tue, Mar 20, 2018	51.69	52.22	51.44	51.70
224	NYSE	RIO	Mon, Mar 19, 2018	52.00	52.02	51.19	51.62
223	NYSE	RIO	Fri, Mar 16, 2018	52.66	52.93	52.39	52.58
222	NYSE	RIO	Thu, Mar 15, 2018	52.67	52.83	52.36	52.60
221	NYSE	RIO	Wed, Mar 14, 2018	53.06	53.13	51.91	52.20
220	NYSE	RIO	Tue, Mar 13, 2018	52.77	52.99	52.00	52.04
219	NYSE	RIO	Mon, Mar 12, 2018	52.26	52.41	52.00	52.22
218	NYSE	RIO	Fri, Mar 9, 2018	52.23	52.73	51.84	52.07
217	NYSE	RIO	Thu, Mar 8, 2018	52.18	52.24	51.31	51.91
216	NYSE	RIO	Wed, Mar 7, 2018	52.43	52.96	52.18	52.61
215	NYSE	RIO	Tue, Mar 6, 2018	52.78	53.57	52.78	53.22
214	NYSE	RIO	Mon, Mar 5, 2018	51.11	52.32	51.05	52.25
213	NYSE	RIO	Fri, Mar 2, 2018	51.40	51.81	50.77	51.48
212	NYSE	RIO	Thu, Mar 1, 2018	53.10	53.25	51.99	52.64
211	NYSE	RIO	Wed, Feb 28, 2018	55.38	55.61	54.66	52.91
210	NYSE	RIO	Tue, Feb 27, 2018	57.48	57.50	56.47	56.55
209	NYSE	RIO	Mon, Feb 26, 2018	57.61	58.19	57.20	58.01
208	NYSE	RIO	Fri, Feb 23, 2018	56.66	57.09	56.46	57.07
207	NYSE	RIO	Thu, Feb 22, 2018	56.16	57.01	56.03	56.61
206	NYSE	RIO	Wed, Feb 21, 2018	56.36	57.18	55.97	55.97
205	NYSE	RIO	Tue, Feb 20, 2018	56.55	56.88	55.96	56.27
204	NYSE	RIO	Fri, Feb 16, 2018	58.06	58.73	57.73	57.82
203	NYSE	RIO	Thu, Feb 15, 2018	59.04	59.25	58.21	58.90
202	NYSE	RIO	Wed, Feb 14, 2018	55.23	58.20	55.11	58.04
201	NYSE	RIO	Tue, Feb 13, 2018	55.37	55.99	55.14	55.71
200	NYSE	RIO	Mon, Feb 12, 2018	54.21	55.49	54.15	55.19
199	NYSE	RIO	Fri, Feb 9, 2018	53.15	53.95	51.78	53.72
198	NYSE	RIO	Thu, Feb 8, 2018	54.00	54.12	52.13	52.27
197	NYSE	RIO	Wed, Feb 7, 2018	54.37	54.71	53.80	53.90
196	NYSE	RIO	Tue, Feb 6, 2018	53.68	55.61	53.42	55.19
195	NYSE	RIO	Mon, Feb 5, 2018	54.98	55.60	52.72	53.29
194	NYSE	RIO	Fri, Feb 2, 2018	56.53	56.53	54.12	54.33
193	NYSE	RIO	Thu, Feb 1, 2018	56.21	56.67	56.10	56.52
192	NYSE	RIO	Wed, Jan 31, 2018	56.22	56.41	55.77	56.11
191	NYSE	RIO	Tue, Jan 30, 2018	56.75	56.76	56.08	56.17
190	NYSE	RIO	Mon, Jan 29, 2018	57.18	57.28	56.60	56.65
189	NYSE	RIO	Fri, Jan 26, 2018	55.96	56.43	55.83	56.31
188	NYSE	RIO	Thu, Jan 25, 2018	56.86	56.98	55.71	55.76
187	NYSE	RIO	Wed, Jan 24, 2018	56.46	56.58	55.97	56.15
186	NYSE	RIO	Tue, Jan 23, 2018	55.87	55.89	55.13	55.66
185	NYSE	RIO	Mon, Jan 22, 2018	56.33	56.47	55.96	56.45
184	NYSE	RIO	Fri, Jan 19, 2018	56.55	56.78	55.91	56.05
183	NYSE	RIO	Thu, Jan 18, 2018	56.26	56.43	55.85	56.24
182	NYSE	RIO	Wed, Jan 17, 2018	56.31	56.49	55.91	56.27
181	NYSE	RIO	Tue, Jan 16, 2018	56.57	56.73	55.67	55.78
180	NYSE	RIO	Fri, Jan 12, 2018	57.54	57.78	57.43	57.67
179	NYSE	RIO	Thu, Jan 11, 2018	56.66	57.28	56.62	57.24
178	NYSE	RIO	Wed, Jan 10, 2018	55.92	56.16	55.70	56.08
177	NYSE	RIO	Tue, Jan 9, 2018	56.00	56.14	55.61	55.74
176	NYSE	RIO	Mon, Jan 8, 2018	55.00	55.68	54.94	55.65
175	NYSE	RIO	Fri, Jan 5, 2018	54.65	54.66	54.15	54.54
174	NYSE	RIO	Thu, Jan 4, 2018	54.87	55.00	54.64	54.70
173	NYSE	RIO	Wed, Jan 3, 2018	54.75	55.00	54.43	54.95
172	NYSE	RIO	Tue, Jan 2, 2018	53.95	54.88	53.82	54.75
171	NYSE	RIO	Fri, Dec 29, 2017	53.69	53.69	52.60	52.93
170	NYSE	RIO	Thu, Dec 28, 2017	52.63	52.88	52.42	52.76
169	NYSE	RIO	Wed, Dec 27, 2017	52.01	52.17	51.61	51.75
168	NYSE	RIO	Tue, Dec 26, 2017	51.03	51.72	50.40	51.42
167	NYSE	RIO	Fri, Dec 22, 2017	51.28	51.41	50.94	51.09
166	NYSE	RIO	Thu, Dec 21, 2017	50.97	51.46	50.87	51.41
165	NYSE	RIO	Wed, Dec 20, 2017	50.31	50.71	50.02	50.57
164	NYSE	RIO	Tue, Dec 19, 2017	49.42	49.78	49.26	49.49
163	NYSE	RIO	Mon, Dec 18, 2017	49.56	50.17	49.54	49.88
162	NYSE	RIO	Fri, Dec 15, 2017	48.80	49.15	48.68	49.12
161	NYSE	RIO	Thu, Dec 14, 2017	48.77	48.83	48.04	48.06
160	NYSE	RIO	Wed, Dec 13, 2017	47.96	48.75	47.82	48.60
159	NYSE	RIO	Tue, Dec 12, 2017	47.57	48.03	47.36	47.70
158	NYSE	RIO	Mon, Dec 11, 2017	47.90	48.24	47.84	47.95
157	NYSE	RIO	Fri, Dec 8, 2017	47.33	47.55	47.04	47.17
156	NYSE	RIO	Thu, Dec 7, 2017	46.82	47.18	46.77	47.06
155	NYSE	RIO	Wed, Dec 6, 2017	47.00	47.64	46.97	47.45
154	NYSE	RIO	Tue, Dec 5, 2017	47.24	47.68	47.07	47.20
153	NYSE	RIO	Mon, Dec 4, 2017	48.49	48.75	48.27	48.29
152	NYSE	RIO	Fri, Dec 1, 2017	48.05	48.72	47.63	48.30
151	NYSE	RIO	Thu, Nov 30, 2017	48.13	48.26	47.79	47.90
150	NYSE	RIO	Wed, Nov 29, 2017	48.12	48.52	47.67	47.89
149	NYSE	RIO	Tue, Nov 28, 2017	48.33	48.74	48.20	48.71
148	NYSE	RIO	Mon, Nov 27, 2017	49.55	49.62	48.83	48.88
147	NYSE	RIO	Fri, Nov 24, 2017	49.27	49.65	49.27	49.43
146	NYSE	RIO	Wed, Nov 22, 2017	48.74	49.13	48.71	49.01
145	NYSE	RIO	Tue, Nov 21, 2017	47.95	48.36	47.87	48.05
144	NYSE	RIO	Mon, Nov 20, 2017	47.48	47.84	47.24	47.82
143	NYSE	RIO	Fri, Nov 17, 2017	47.55	47.87	47.44	47.59
142	NYSE	RIO	Thu, Nov 16, 2017	47.85	47.87	47.38	47.63
141	NYSE	RIO	Wed, Nov 15, 2017	47.14	47.75	46.72	47.56
140	NYSE	RIO	Tue, Nov 14, 2017	48.39	48.48	47.70	48.00
139	NYSE	RIO	Mon, Nov 13, 2017	48.75	49.51	48.75	49.20
138	NYSE	RIO	Fri, Nov 10, 2017	49.39	49.67	49.14	49.51
137	NYSE	RIO	Thu, Nov 9, 2017	48.95	49.13	48.57	49.12
136	NYSE	RIO	Wed, Nov 8, 2017	50.21	50.56	49.78	50.50
135	NYSE	RIO	Tue, Nov 7, 2017	50.38	50.42	49.52	49.89
134	NYSE	RIO	Mon, Nov 6, 2017	50.04	50.44	50.00	50.39
133	NYSE	RIO	Fri, Nov 3, 2017	49.66	49.66	49.00	49.24
132	NYSE	RIO	Thu, Nov 2, 2017	49.26	49.78	49.20	49.48
131	NYSE	RIO	Wed, Nov 1, 2017	49.46	49.47	48.97	49.03
130	NYSE	RIO	Tue, Oct 31, 2017	47.33	48.10	47.16	47.93
129	NYSE	RIO	Mon, Oct 30, 2017	47.70	47.84	47.23	47.33
128	NYSE	RIO	Fri, Oct 27, 2017	46.76	47.66	46.70	47.45
127	NYSE	RIO	Thu, Oct 26, 2017	47.88	47.91	47.20	47.21
126	NYSE	RIO	Wed, Oct 25, 2017	47.58	47.58	46.76	47.10
125	NYSE	RIO	Tue, Oct 24, 2017	47.62	48.14	47.61	47.98
124	NYSE	RIO	Mon, Oct 23, 2017	47.96	48.19	47.90	47.96
123	NYSE	RIO	Fri, Oct 20, 2017	48.45	48.63	47.84	48.37
122	NYSE	RIO	Thu, Oct 19, 2017	47.86	48.41	47.79	48.13
121	NYSE	RIO	Wed, Oct 18, 2017	48.86	49.02	47.64	48.02
120	NYSE	RIO	Tue, Oct 17, 2017	49.90	50.02	49.55	49.79
119	NYSE	RIO	Mon, Oct 16, 2017	50.67	50.77	49.83	50.02
118	NYSE	RIO	Fri, Oct 13, 2017	49.42	50.13	49.24	50.01
117	NYSE	RIO	Thu, Oct 12, 2017	47.86	48.24	47.69	48.08
116	NYSE	RIO	Wed, Oct 11, 2017	48.12	48.14	47.55	47.75
115	NYSE	RIO	Tue, Oct 10, 2017	48.19	48.40	47.98	48.26
114	NYSE	RIO	Mon, Oct 9, 2017	49.15	49.25	47.96	48.07
113	NYSE	RIO	Fri, Oct 6, 2017	48.82	49.19	48.64	49.08
112	NYSE	RIO	Thu, Oct 5, 2017	48.75	49.17	48.69	48.73
111	NYSE	RIO	Wed, Oct 4, 2017	48.77	48.86	48.40	48.52
110	NYSE	RIO	Tue, Oct 3, 2017	48.31	48.44	48.15	48.39
109	NYSE	RIO	Mon, Oct 2, 2017	47.44	48.03	47.41	47.93
108	NYSE	RIO	Fri, Sep 29, 2017	47.25	47.45	47.05	47.19
107	NYSE	RIO	Thu, Sep 28, 2017	46.38	47.06	46.24	46.95
106	NYSE	RIO	Wed, Sep 27, 2017	47.24	47.28	46.56	46.95
105	NYSE	RIO	Tue, Sep 26, 2017	47.08	47.16	46.51	46.61
104	NYSE	RIO	Mon, Sep 25, 2017	47.50	47.62	46.82	47.08
103	NYSE	RIO	Fri, Sep 22, 2017	47.70	48.18	47.65	47.82
102	NYSE	RIO	Thu, Sep 21, 2017	47.50	48.09	47.28	47.85
101	NYSE	RIO	Wed, Sep 20, 2017	48.23	48.40	47.42	47.82
100	NYSE	RIO	Tue, Sep 19, 2017	47.99	48.52	47.77	48.45
99	NYSE	RIO	Mon, Sep 18, 2017	47.83	48.27	47.81	48.24
98	NYSE	RIO	Fri, Sep 15, 2017	47.70	47.93	47.60	47.63
97	NYSE	RIO	Thu, Sep 14, 2017	47.71	47.99	47.48	47.96
96	NYSE	RIO	Wed, Sep 13, 2017	48.67	48.89	48.53	48.84
95	NYSE	RIO	Tue, Sep 12, 2017	49.57	49.89	49.48	49.66
94	NYSE	RIO	Mon, Sep 11, 2017	48.60	49.44	48.57	49.24
93	NYSE	RIO	Fri, Sep 8, 2017	49.28	49.34	48.01	48.27
92	NYSE	RIO	Thu, Sep 7, 2017	49.46	49.58	49.23	49.53
91	NYSE	RIO	Wed, Sep 6, 2017	48.84	49.29	48.78	49.15
90	NYSE	RIO	Tue, Sep 5, 2017	49.31	49.42	48.25	48.84
89	NYSE	RIO	Fri, Sep 1, 2017	49.57	49.79	49.28	49.53
88	NYSE	RIO	Thu, Aug 31, 2017	48.84	49.27	48.74	49.08
87	NYSE	RIO	Wed, Aug 30, 2017	48.16	48.33	47.89	47.91
86	NYSE	RIO	Tue, Aug 29, 2017	47.59	48.29	47.50	48.11
85	NYSE	RIO	Mon, Aug 28, 2017	47.83	48.21	47.66	48.03
84	NYSE	RIO	Fri, Aug 25, 2017	48.17	48.24	47.65	47.69
83	NYSE	RIO	Thu, Aug 24, 2017	47.24	47.83	46.97	47.59
82	NYSE	RIO	Wed, Aug 23, 2017	46.27	47.41	46.19	47.31
81	NYSE	RIO	Tue, Aug 22, 2017	45.98	46.30	45.89	46.15
80	NYSE	RIO	Mon, Aug 21, 2017	45.15	45.33	44.96	45.20
79	NYSE	RIO	Fri, Aug 18, 2017	44.58	44.84	44.46	44.64
78	NYSE	RIO	Thu, Aug 17, 2017	44.90	45.01	44.26	44.32
77	NYSE	RIO	Wed, Aug 16, 2017	44.91	45.37	44.78	45.24
76	NYSE	RIO	Tue, Aug 15, 2017	43.96	44.33	43.88	44.21
75	NYSE	RIO	Mon, Aug 14, 2017	44.71	45.05	44.67	44.76
74	NYSE	RIO	Fri, Aug 11, 2017	44.33	44.75	44.24	44.61
73	NYSE	RIO	Thu, Aug 10, 2017	45.70	45.83	45.34	45.37
72	NYSE	RIO	Wed, Aug 9, 2017	46.07	46.36	45.81	46.16
71	NYSE	RIO	Tue, Aug 8, 2017	47.17	47.61	47.05	46.19
70	NYSE	RIO	Mon, Aug 7, 2017	47.51	48.03	47.45	47.85
69	NYSE	RIO	Fri, Aug 4, 2017	47.07	47.08	46.64	46.83
68	NYSE	RIO	Thu, Aug 3, 2017	46.18	46.48	45.94	46.18
67	NYSE	RIO	Wed, Aug 2, 2017	45.58	46.05	45.34	46.01
66	NYSE	RIO	Tue, Aug 1, 2017	47.00	47.23	46.77	47.13
65	NYSE	RIO	Mon, Jul 31, 2017	47.20	47.51	46.99	47.38
64	NYSE	RIO	Fri, Jul 28, 2017	45.95	46.84	45.91	46.61
63	NYSE	RIO	Thu, Jul 27, 2017	46.56	46.56	45.65	45.87
62	NYSE	RIO	Wed, Jul 26, 2017	46.07	46.22	45.56	46.02
61	NYSE	RIO	Tue, Jul 25, 2017	45.23	46.18	45.08	45.93
60	NYSE	RIO	Mon, Jul 24, 2017	44.03	44.18	43.12	43.90
59	NYSE	RIO	Fri, Jul 21, 2017	44.35	44.41	43.85	44.14
58	NYSE	RIO	Thu, Jul 20, 2017	44.71	44.84	44.10	44.54
57	NYSE	RIO	Wed, Jul 19, 2017	45.29	45.57	45.21	45.36
56	NYSE	RIO	Tue, Jul 18, 2017	44.63	45.50	44.56	45.48
55	NYSE	RIO	Mon, Jul 17, 2017	45.44	45.71	45.39	45.45
54	NYSE	RIO	Fri, Jul 14, 2017	45.30	45.58	45.08	45.17
53	NYSE	RIO	Thu, Jul 13, 2017	44.59	44.86	44.28	44.56
52	NYSE	RIO	Wed, Jul 12, 2017	44.73	44.93	44.49	44.69
51	NYSE	RIO	Tue, Jul 11, 2017	44.41	44.87	44.20	44.72
50	NYSE	RIO	Mon, Jul 10, 2017	42.69	44.39	42.65	44.22
49	NYSE	RIO	Fri, Jul 7, 2017	43.54	43.63	43.15	43.50
48	NYSE	RIO	Thu, Jul 6, 2017	43.25	43.66	43.08	43.14
47	NYSE	RIO	Wed, Jul 5, 2017	43.86	43.95	43.14	43.29
46	NYSE	RIO	Mon, Jul 3, 2017	43.23	43.84	43.13	43.60
45	NYSE	RIO	Fri, Jun 30, 2017	42.55	42.55	42.08	42.31
44	NYSE	RIO	Thu, Jun 29, 2017	42.17	42.41	41.51	41.84
43	NYSE	RIO	Wed, Jun 28, 2017	41.10	41.27	40.81	41.17
42	NYSE	RIO	Tue, Jun 27, 2017	40.63	40.92	40.18	40.19
41	NYSE	RIO	Mon, Jun 26, 2017	39.50	39.61	38.95	39.28
40	NYSE	RIO	Fri, Jun 23, 2017	39.10	39.37	38.86	39.17
39	NYSE	RIO	Thu, Jun 22, 2017	38.08	38.99	38.08	38.71
38	NYSE	RIO	Wed, Jun 21, 2017	38.58	38.78	38.10	38.32
37	NYSE	RIO	Tue, Jun 20, 2017	38.67	38.68	37.66	38.00
36	NYSE	RIO	Mon, Jun 19, 2017	39.54	39.76	39.23	39.25
35	NYSE	RIO	Fri, Jun 16, 2017	39.43	39.51	38.89	39.30
34	NYSE	RIO	Thu, Jun 15, 2017	39.45	39.72	38.96	39.35
33	NYSE	RIO	Wed, Jun 14, 2017	41.25	41.27	39.60	39.89
32	NYSE	RIO	Tue, Jun 13, 2017	41.09	41.29	40.97	41.16
31	NYSE	RIO	Mon, Jun 12, 2017	41.60	41.83	40.91	41.04
30	NYSE	RIO	Fri, Jun 9, 2017	41.62	42.20	41.45	41.73
29	NYSE	RIO	Thu, Jun 8, 2017	41.22	42.16	41.21	42.11
28	NYSE	RIO	Wed, Jun 7, 2017	41.32	41.50	40.87	41.24
27	NYSE	RIO	Tue, Jun 6, 2017	40.36	41.05	40.32	40.96
26	NYSE	RIO	Mon, Jun 5, 2017	40.62	40.75	40.35	40.41
25	NYSE	RIO	Fri, Jun 2, 2017	40.74	41.03	40.32	40.80
24	NYSE	RIO	Thu, Jun 1, 2017	40.51	40.86	40.44	40.65
23	NYSE	RIO	Wed, May 31, 2017	40.56	40.79	40.24	40.31
22	NYSE	RIO	Tue, May 30, 2017	41.28	41.46	41.07	41.30
21	NYSE	RIO	Fri, May 26, 2017	41.41	41.47	40.95	40.98
20	NYSE	RIO	Thu, May 25, 2017	41.55	41.96	41.02	41.39
19	NYSE	RIO	Wed, May 24, 2017	41.22	41.69	41.13	41.50
18	NYSE	RIO	Tue, May 23, 2017	41.86	42.06	41.72	41.86
17	NYSE	RIO	Mon, May 22, 2017	42.21	42.31	41.83	42.13
16	NYSE	RIO	Fri, May 19, 2017	41.11	41.72	41.04	41.38
15	NYSE	RIO	Thu, May 18, 2017	39.87	40.63	39.63	40.41
14	NYSE	RIO	Wed, May 17, 2017	40.23	40.64	40.09	40.10
13	NYSE	RIO	Tue, May 16, 2017	39.94	40.55	39.91	40.45
12	NYSE	RIO	Mon, May 15, 2017	39.31	39.49	39.11	39.19
11	NYSE	RIO	Fri, May 12, 2017	38.50	38.69	38.43	38.69
10	NYSE	RIO	Thu, May 11, 2017	38.94	38.96	38.64	38.77
9	NYSE	RIO	Wed, May 10, 2017	39.02	39.09	38.72	38.81
8	NYSE	RIO	Tue, May 9, 2017	38.92	39.08	38.37	38.48
7	NYSE	RIO	Mon, May 8, 2017	38.35	38.51	38.17	38.47
6	NYSE	RIO	Fri, May 5, 2017	38.59	39.10	38.40	38.90
5	NYSE	RIO	Thu, May 4, 2017	37.94	38.19	37.67	38.07
4	NYSE	RIO	Wed, May 3, 2017	38.77	38.91	38.26	38.37
3	NYSE	RIO	Tue, May 2, 2017	39.59	39.89	39.57	39.84
2	NYSE	RIO	Mon, May 1, 2017	39.96	40.15	39.72	40.07
1	NYSE	RIO	Fri, Apr 28, 2017	40.11	40.16	39.77	39.82
#	Exchange	Symbol	Date	Open	High	Low	Close

Rio Tinto Plc Common Stock NYSE:RIO Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024