Rio Tinto Plc ADR (NY: RIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	19.76	19.86	19.50	19.82	8,117,140	+0.38(+1.93%)
Aug 30, 2012	19.40	19.56	19.36	19.45	10,704,454	-0.39(-1.96%)
Aug 29, 2012	19.98	20.02	19.80	19.84	7,538,686	-0.70(-3.41%)
Aug 27, 2012	20.80	20.82	20.53	20.54	4,315,744	-0.29(-1.41%)
Aug 24, 2012	20.68	20.96	20.60	20.83	4,889,340	-0.22(-1.05%)
Aug 23, 2012	21.35	21.40	21.03	21.05	5,437,548	-0.42(-1.94%)
Aug 22, 2012	21.30	21.53	21.15	21.47	5,485,874	-0.08(-0.36%)
Aug 21, 2012	21.86	22.04	21.51	21.55	5,307,085	+0.10(+0.46%)
Aug 20, 2012	21.27	21.53	21.20	21.45	4,213,056	-0.05(-0.21%)
Aug 17, 2012	21.53	21.62	21.45	21.49	4,853,614	-0.34(-1.55%)
Aug 16, 2012	21.83	21.90	21.61	21.83	5,737,432	+0.25(+1.17%)
Aug 15, 2012	21.68	21.76	21.49	21.58	7,261,082	-0.64(-2.89%)
Aug 14, 2012	22.27	22.43	22.18	22.22	13,573,678	-0.21(-0.95%)
Aug 13, 2012	22.44	22.58	22.30	22.44	4,967,312	-0.16(-0.69%)
Aug 10, 2012	22.23	22.60	22.16	22.59	5,114,721	+0.12(+0.54%)
Aug 09, 2012	22.30	22.56	22.24	22.47	6,453,874	+0.12(+0.54%)
Aug 08, 2012	22.36	22.55	22.18	22.35	8,699,942	+0.60(+2.77%)
Aug 07, 2012	21.81	21.93	21.66	21.75	5,945,768	+0.13(+0.62%)
Aug 06, 2012	21.49	21.79	21.46	21.62	6,024,733	+0.41(+1.93%)
Aug 03, 2012	20.95	21.29	20.87	21.21	13,081,012	+1.06(+5.29%)
Aug 02, 2012	20.32	20.51	19.90	20.14	7,192,013	-0.60(-2.88%)
Aug 01, 2012	20.86	21.05	20.63	20.74	5,833,158	+0.15(+0.71%)
Jul 31, 2012	20.83	20.94	20.53	20.59	7,779,984	-0.04(-0.17%)
Jul 30, 2012	20.49	20.76	20.47	20.63	5,058,180	+0.05(+0.26%)
Jul 27, 2012	20.10	20.72	19.84	20.57	9,417,291	+0.88(+4.48%)
Jul 26, 2012	19.80	19.85	19.55	19.69	9,561,055	+0.51(+2.67%)
Jul 25, 2012	19.49	19.52	19.00	19.18	5,522,022	-0.15(-0.78%)
Jul 24, 2012	19.58	19.66	19.10	19.33	7,867,272	-0.35(-1.77%)
Jul 23, 2012	19.37	19.74	19.25	19.68	6,531,236	-0.52(-2.58%)
Jul 20, 2012	20.39	20.39	20.08	20.20	6,072,826	-0.63(-3.02%)
Jul 19, 2012	20.68	21.08	20.64	20.83	8,668,667	+0.44(+2.16%)
Jul 18, 2012	20.00	20.50	19.97	20.39	10,033,081	-0.23(-1.10%)
Jul 17, 2012	20.43	20.63	20.15	20.61	6,386,965	-0.07(-0.34%)
Jul 16, 2012	20.74	20.84	20.55	20.68	4,011,786	-0.25(-1.17%)
Jul 13, 2012	20.51	21.02	20.51	20.93	5,394,607	+0.62(+3.03%)
Jul 12, 2012	20.27	20.45	19.81	20.31	8,297,233	-0.61(-2.92%)
Jul 11, 2012	20.79	21.08	20.74	20.93	7,185,723	+0.28(+1.36%)
Jul 10, 2012	21.28	21.33	20.50	20.64	7,273,808	-0.39(-1.86%)
Jul 09, 2012	20.99	21.10	20.86	21.04	4,684,787	-0.39(-1.81%)
Jul 06, 2012	21.28	21.45	21.09	21.42	8,681,394	-0.26(-1.21%)
Jul 05, 2012	21.85	22.00	21.64	21.69	5,746,022	-0.36(-1.62%)
Jul 03, 2012	21.94	22.15	21.89	22.04	5,410,619	+0.57(+2.66%)
Jul 02, 2012	21.52	21.59	21.27	21.47	6,492,800	+0.17(+0.79%)
Jun 29, 2012	21.44	21.44	21.07	21.30	6,980,418	+1.04(+5.12%)
Jun 28, 2012	19.84	20.27	19.77	20.27	6,008,769	+0.02(+0.11%)
Jun 27, 2012	20.10	20.32	19.98	20.24	4,807,117	+0.03(+0.13%)
Jun 26, 2012	20.27	20.40	20.03	20.22	5,870,010	+0.30(+1.52%)
Jun 25, 2012	20.14	20.19	19.78	19.91	7,497,672	-0.82(-3.95%)
Jun 22, 2012	20.84	20.88	20.61	20.73	9,335,822	+0.30(+1.48%)
Jun 21, 2012	21.44	21.47	20.39	20.43	8,987,470	-1.12(-5.21%)
Jun 20, 2012	21.75	21.86	21.34	21.55	8,293,025	+0.14(+0.67%)
Jun 19, 2012	21.31	21.61	21.14	21.41	9,407,244	+0.53(+2.54%)
Jun 18, 2012	20.61	20.94	20.51	20.88	7,363,096	+0.23(+1.12%)
Jun 15, 2012	20.18	20.68	20.09	20.65	5,748,603	+0.67(+3.37%)
Jun 14, 2012	19.55	20.04	19.43	19.98	8,134,400	+0.14(+0.72%)
Jun 13, 2012	19.73	20.14	19.62	19.83	8,450,970	-0.20(-1.02%)
Jun 12, 2012	19.93	20.07	19.60	20.04	7,016,530	+0.56(+2.86%)
Jun 11, 2012	20.21	20.24	19.47	19.48	6,784,095	-0.41(-2.08%)
Jun 08, 2012	19.75	19.96	19.60	19.90	9,666,256	-0.86(-4.12%)
Jun 07, 2012	21.19	21.25	20.73	20.75	14,299,625	+0.77(+3.83%)
Jun 06, 2012	19.70	20.09	19.67	19.98	9,461,224	+0.86(+4.50%)
Jun 05, 2012	18.78	19.17	18.73	19.12	5,655,087	+0.27(+1.42%)
Jun 04, 2012	18.77	18.97	18.53	18.86	7,356,013	-0.17(-0.89%)