Rio Tinto Plc ADR (NY: RIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	44.49	44.88	44.20	44.47	826,596	-0.12(-0.26%)
Dec 28, 2007	45.84	45.93	44.59	44.59	1,169,722	-0.57(-1.27%)
Dec 27, 2007	45.38	45.63	44.84	45.16	1,468,190	-1.28(-2.76%)
Dec 26, 2007	46.12	46.50	45.64	46.44	1,174,509	+1.10(+2.43%)
Dec 24, 2007	45.12	46.26	45.11	45.34	1,013,676	+0.82(+1.85%)
Dec 21, 2007	44.49	45.04	43.87	44.52	4,191,462	+1.66(+3.87%)
Dec 20, 2007	43.25	43.32	42.65	42.86	3,183,904	-0.51(-1.18%)
Dec 19, 2007	42.73	43.53	42.63	43.37	3,085,422	-0.11(-0.25%)
Dec 18, 2007	43.87	43.95	42.60	43.48	2,867,762	+0.96(+2.26%)
Dec 17, 2007	42.92	43.07	42.47	42.52	5,414,670	-2.23(-4.98%)
Dec 14, 2007	44.23	45.12	43.88	44.75	4,767,477	-1.64(-3.54%)
Dec 13, 2007	46.80	47.00	45.46	46.39	3,232,357	-1.67(-3.47%)
Dec 12, 2007	49.11	49.68	47.72	48.06	3,306,396	-0.13(-0.26%)
Dec 11, 2007	49.12	50.15	47.93	48.19	3,566,164	-2.41(-4.76%)
Dec 10, 2007	50.71	51.22	49.91	50.60	5,129,656	+1.03(+2.07%)
Dec 07, 2007	49.14	49.62	48.83	49.57	1,786,230	+0.48(+0.98%)
Dec 06, 2007	47.74	49.09	46.56	49.09	3,644,687	+0.53(+1.08%)
Dec 05, 2007	48.99	49.21	48.01	48.56	2,325,585	-0.02(-0.03%)
Dec 04, 2007	47.61	49.00	47.48	48.58	3,572,612	+0.98(+2.06%)
Dec 03, 2007	47.78	48.29	47.13	47.60	4,736,198	-1.92(-3.87%)
Nov 30, 2007	49.70	50.69	49.01	49.51	5,073,376	+0.69(+1.41%)
Nov 29, 2007	47.88	49.82	47.15	48.83	3,725,354	+1.30(+2.74%)
Nov 28, 2007	45.78	47.87	45.78	47.53	3,584,121	+2.32(+5.14%)
Nov 27, 2007	45.07	45.44	44.31	45.20	3,203,872	+0.14(+0.32%)
Nov 26, 2007	47.10	47.24	44.86	45.06	3,565,739	-1.13(-2.44%)
Nov 23, 2007	46.11	46.80	45.77	46.19	3,378,952	+3.21(+7.47%)
Nov 21, 2007	43.53	43.82	42.13	42.97	11,598,185	-2.02(-4.49%)
Nov 20, 2007	44.82	45.91	43.85	44.99	5,479,003	+0.93(+2.11%)
Nov 19, 2007	45.90	45.98	43.33	44.07	3,750,138	-2.79(-5.96%)
Nov 16, 2007	47.82	47.82	46.53	46.86	2,947,588	+0.16(+0.33%)
Nov 15, 2007	46.99	47.76	45.73	46.71	3,909,224	-1.82(-3.74%)
Nov 14, 2007	48.47	49.04	47.77	48.52	4,044,017	+1.15(+2.43%)
Nov 13, 2007	47.76	47.87	46.79	47.37	5,102,974	+1.21(+2.61%)
Nov 12, 2007	50.84	50.84	45.97	46.17	20,953,566	-4.50(-8.88%)
Nov 09, 2007	50.44	51.29	49.25	50.67	17,357,114	+4.04(+8.67%)
Nov 08, 2007	48.44	48.60	45.83	46.62	35,200,360	+8.76(+23.13%)
Nov 07, 2007	39.36	39.43	37.72	37.87	6,200,169	-1.11(-2.85%)
Nov 06, 2007	38.60	39.09	38.03	38.98	6,727,145	+1.75(+4.71%)
Nov 05, 2007	36.95	37.42	36.64	37.23	8,159,525	-2.04(-5.20%)
Nov 02, 2007	38.47	39.27	37.90	39.27	4,685,725	+1.06(+2.78%)
Nov 01, 2007	38.58	39.19	37.94	38.20	5,301,299	-1.51(-3.81%)
Oct 31, 2007	38.98	39.72	38.65	39.72	4,343,949	+1.59(+4.17%)
Oct 30, 2007	38.76	38.99	38.11	38.13	4,150,402	-1.34(-3.39%)
Oct 29, 2007	39.65	39.87	38.96	39.47	4,427,977	+0.49(+1.26%)
Oct 26, 2007	38.39	39.19	38.12	38.98	4,327,899	+1.75(+4.69%)
Oct 25, 2007	36.59	37.48	36.30	37.23	4,105,084	+1.15(+3.19%)
Oct 24, 2007	36.54	36.57	35.19	36.08	4,815,071	-0.85(-2.29%)
Oct 23, 2007	36.38	36.93	36.01	36.93	4,344,893	+1.52(+4.30%)
Oct 22, 2007	34.72	35.44	34.48	35.41	7,396,327	-0.72(-2.01%)
Oct 19, 2007	37.30	37.31	36.13	36.13	5,184,226	-1.41(-3.77%)
Oct 18, 2007	37.22	37.90	37.07	37.55	3,962,520	+0.26(+0.69%)
Oct 17, 2007	37.46	37.76	36.86	37.29	5,759,202	-0.82(-2.15%)
Oct 16, 2007	38.25	38.33	37.90	38.11	3,685,889	-0.50(-1.29%)
Oct 15, 2007	39.64	39.80	38.31	38.61	4,073,927	-0.84(-2.12%)
Oct 12, 2007	38.91	39.59	38.60	39.44	4,708,384	+0.78(+2.01%)
Oct 11, 2007	39.35	39.69	38.13	38.67	7,922,208	+0.35(+0.90%)
Oct 10, 2007	37.39	38.60	37.30	38.32	7,859,895	+1.42(+3.85%)
Oct 09, 2007	35.93	37.18	35.84	36.90	4,326,955	+0.88(+2.45%)
Oct 08, 2007	36.23	36.30	35.79	36.02	3,309,181	-0.90(-2.44%)
Oct 05, 2007	36.44	37.31	36.37	36.92	4,237,262	+1.09(+3.04%)
Oct 04, 2007	35.54	36.16	35.36	35.83	3,186,444	+0.05(+0.14%)
Oct 03, 2007	36.48	36.54	35.69	35.78	4,730,099	-1.11(-3.00%)
Oct 02, 2007	36.67	37.01	36.10	36.89	5,851,727	-1.03(-2.72%)