Rio Tinto Plc ADR (NY: RIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	45.75	46.92	45.74	46.33	2,501,246	+0.05(+0.12%)
Apr 29, 2008	47.06	47.41	46.22	46.28	2,149,310	-2.22(-4.57%)
Apr 28, 2008	49.36	49.38	48.37	48.50	1,831,943	-0.87(-1.77%)
Apr 25, 2008	48.20	49.87	48.00	49.37	2,695,274	+1.07(+2.21%)
Apr 24, 2008	48.23	48.50	47.58	48.30	2,627,078	-2.11(-4.19%)
Apr 23, 2008	49.59	50.66	49.39	50.42	2,186,344	+0.85(+1.71%)
Apr 22, 2008	49.81	50.44	49.24	49.57	2,769,526	-0.27(-0.55%)
Apr 21, 2008	48.45	49.90	48.14	49.84	2,016,975	+1.50(+3.11%)
Apr 18, 2008	47.32	48.35	47.07	48.34	3,176,309	-0.00(-0.01%)
Apr 17, 2008	48.57	48.91	47.77	48.34	2,284,272	-0.98(-1.98%)
Apr 16, 2008	48.61	49.54	48.40	49.32	7,543,663	+1.90(+4.00%)
Apr 15, 2008	46.49	47.42	46.33	47.42	3,316,668	+2.05(+4.52%)
Apr 14, 2008	45.94	46.04	45.25	45.37	1,540,900	-0.22(-0.49%)
Apr 11, 2008	45.20	46.28	45.12	45.59	1,271,412	-0.34(-0.74%)
Apr 10, 2008	45.42	46.36	45.07	45.93	1,416,132	-0.49(-1.06%)
Apr 09, 2008	46.53	47.22	45.96	46.43	2,388,701	-0.03(-0.07%)
Apr 08, 2008	44.17	46.63	44.17	46.46	4,640,858	+1.48(+3.28%)
Apr 07, 2008	45.37	45.94	44.84	44.98	3,849,791	+0.18(+0.40%)
Apr 04, 2008	43.78	45.10	43.63	44.81	2,786,669	+1.75(+4.08%)
Apr 03, 2008	42.34	43.42	42.09	43.05	2,470,196	+0.73(+1.72%)
Apr 02, 2008	41.95	42.32	41.48	42.32	3,709,138	+0.94(+2.28%)
Apr 01, 2008	40.18	41.54	39.94	41.38	2,153,103	+0.78(+1.92%)
Mar 31, 2008	40.93	41.14	40.07	40.60	1,513,674	+0.43(+1.06%)
Mar 28, 2008	41.07	41.07	40.17	40.17	1,517,356	+0.26(+0.65%)
Mar 27, 2008	41.32	41.35	39.67	39.92	2,812,160	-0.08(-0.20%)
Mar 26, 2008	39.65	40.32	39.46	40.00	2,642,487	+0.97(+2.49%)
Mar 25, 2008	38.78	39.46	38.38	39.03	3,026,882	+0.04(+0.09%)
Mar 24, 2008	38.54	39.82	38.48	38.99	1,567,710	+0.79(+2.06%)
Mar 21, 2008	37.71	38.27	37.12	38.20	3,843,400	+0.00(+0.00%)
Mar 20, 2008	37.71	38.27	37.12	38.20	3,843,400	-0.79(-2.02%)
Mar 19, 2008	41.17	41.80	38.94	38.99	4,301,490	-3.43(-8.08%)
Mar 18, 2008	41.42	42.97	41.29	42.42	4,206,738	+2.42(+6.05%)
Mar 17, 2008	41.77	42.22	39.73	40.00	5,107,144	-4.24(-9.58%)
Mar 14, 2008	44.76	44.85	43.43	44.24	3,515,221	+0.25(+0.57%)
Mar 13, 2008	42.64	43.99	42.30	43.99	3,513,040	+1.27(+2.97%)
Mar 12, 2008	43.62	43.62	42.72	42.72	3,188,624	+0.39(+0.92%)
Mar 11, 2008	42.27	42.56	41.30	42.33	3,278,142	+1.01(+2.45%)
Mar 10, 2008	42.86	42.88	41.07	41.32	4,304,473	-2.60(-5.93%)
Mar 07, 2008	44.21	44.61	43.28	43.92	3,886,846	-1.46(-3.22%)
Mar 06, 2008	46.10	46.25	45.26	45.38	2,964,844	-0.07(-0.15%)
Mar 05, 2008	45.10	45.86	44.91	45.45	3,845,480	+1.38(+3.12%)
Mar 04, 2008	44.43	44.64	43.22	44.07	3,392,259	-0.69(-1.53%)
Mar 03, 2008	44.01	44.76	43.97	44.76	2,430,585	-0.04(-0.10%)
Feb 29, 2008	45.77	45.78	44.37	44.80	3,116,908	-0.94(-2.06%)
Feb 28, 2008	45.30	46.14	44.98	45.74	1,934,405	+0.20(+0.44%)
Feb 27, 2008	44.86	46.11	44.84	45.54	2,903,038	+0.39(+0.86%)
Feb 26, 2008	44.71	45.49	44.23	45.15	2,100,305	-0.37(-0.81%)
Feb 25, 2008	44.68	45.72	43.98	45.52	2,646,149	+0.46(+1.03%)
Feb 22, 2008	44.87	45.18	43.60	45.06	2,940,499	+0.47(+1.06%)
Feb 21, 2008	45.15	45.61	44.53	44.58	3,171,796	+0.07(+0.17%)
Feb 20, 2008	43.16	44.66	43.16	44.51	2,535,927	-0.56(-1.25%)
Feb 19, 2008	44.75	45.73	44.56	45.07	5,404,528	+2.14(+4.97%)
Feb 18, 2008	42.57	43.00	42.29	42.94	0	+0.00(+0.00%)
Feb 15, 2008	42.57	43.00	42.29	42.94	1,682,100	+0.17(+0.40%)
Feb 14, 2008	43.80	43.95	42.50	42.77	2,877,821	-0.51(-1.18%)
Feb 13, 2008	42.88	43.28	41.92	43.28	2,543,859	+1.07(+2.52%)
Feb 12, 2008	42.00	42.79	41.73	42.21	4,539,452	+1.60(+3.93%)
Feb 11, 2008	40.38	40.94	39.85	40.62	3,855,918	-0.12(-0.30%)
Feb 08, 2008	40.29	41.17	40.22	40.74	4,111,357	-0.39(-0.94%)
Feb 07, 2008	40.35	41.50	39.95	41.13	5,311,165	+0.77(+1.91%)
Feb 06, 2008	41.90	42.02	39.91	40.36	7,850,460	-1.20(-2.88%)
Feb 05, 2008	41.86	42.56	41.37	41.55	5,328,602	-1.05(-2.47%)
Feb 04, 2008	43.38	43.38	42.49	42.60	3,792,195	-0.87(-2.00%)