Rio Tinto Plc ADR (NY: RIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2012	18.78	19.16	18.76	19.03	11,126,011	-0.23(-1.20%)
May 31, 2012	19.40	19.42	18.83	19.26	9,742,692	-0.18(-0.94%)
May 30, 2012	19.59	19.63	19.37	19.44	9,864,442	-0.99(-4.86%)
May 29, 2012	20.51	20.61	20.21	20.43	8,555,070	+0.85(+4.35%)
May 25, 2012	19.58	19.75	19.46	19.58	6,904,127	-0.35(-1.74%)
May 24, 2012	19.90	20.05	19.62	19.93	7,438,396	-0.18(-0.91%)
May 23, 2012	19.86	20.13	19.45	20.11	11,332,718	-0.20(-0.99%)
May 22, 2012	20.60	20.79	20.17	20.31	12,010,230	+0.10(+0.48%)
May 21, 2012	19.73	20.24	19.70	20.22	7,970,748	+0.73(+3.75%)
May 18, 2012	19.94	20.03	19.43	19.49	8,360,210	-0.50(-2.50%)
May 17, 2012	20.31	20.37	19.92	19.98	12,428,222	-0.44(-2.14%)
May 16, 2012	20.87	21.14	20.40	20.42	11,299,234	-0.33(-1.59%)
May 15, 2012	21.43	21.59	20.74	20.75	12,701,418	-0.91(-4.22%)
May 14, 2012	21.82	21.98	21.63	21.66	8,426,809	-0.64(-2.86%)
May 11, 2012	21.98	22.64	21.97	22.30	11,104,476	-0.41(-1.80%)
May 10, 2012	22.95	23.11	22.57	22.71	10,222,864	+0.13(+0.59%)
May 09, 2012	22.07	22.77	21.90	22.58	11,249,804	-0.12(-0.53%)
May 08, 2012	22.75	22.80	22.22	22.70	8,786,618	-0.49(-2.11%)
May 07, 2012	23.12	23.26	22.92	23.19	6,692,574	+0.06(+0.25%)
May 04, 2012	23.41	23.54	23.04	23.13	9,248,188	-0.94(-3.89%)
May 03, 2012	24.45	24.56	23.97	24.07	7,181,943	-0.83(-3.33%)
May 02, 2012	25.04	25.06	24.73	24.90	6,349,022	-0.52(-2.03%)