Rio Tinto Plc ADR (NY: RIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	13.49	13.70	13.22	13.33	8,592,579	+0.11(+0.80%)
Mar 30, 2009	13.41	13.42	12.98	13.22	10,311,173	-0.62(-4.47%)
Mar 26, 2009	13.61	13.91	13.39	13.84	15,955,500	+1.07(+8.35%)
Mar 25, 2009	12.76	13.20	12.33	12.77	11,654,911	-0.15(-1.16%)
Mar 24, 2009	12.65	13.38	12.40	12.92	13,999,584	-0.28(-2.10%)
Mar 23, 2009	13.04	13.22	12.97	13.20	14,584,736	+1.86(+16.38%)
Mar 20, 2009	11.54	11.70	11.24	11.34	6,393,809	-0.02(-0.18%)
Mar 19, 2009	10.55	11.87	11.29	11.36	13,831,693	+0.43(+3.93%)
Mar 18, 2009	10.55	11.05	10.14	10.94	15,152,528	-0.26(-2.30%)
Mar 17, 2009	10.95	11.23	10.71	11.19	13,024,980	-0.38(-3.28%)
Mar 16, 2009	11.72	11.96	11.48	11.57	10,723,768	-0.16(-1.36%)
Mar 13, 2009	12.03	12.12	11.50	11.73	0	+0.02(+0.18%)
Mar 12, 2009	10.96	11.71	10.82	11.71	10,746,137	+0.39(+3.48%)
Mar 11, 2009	11.35	11.53	11.21	11.32	14,313,398	+0.49(+4.54%)
Mar 10, 2009	10.60	11.02	10.46	10.83	10,012,597	+1.27(+13.27%)
Mar 09, 2009	9.748	10.00	9.494	9.558	7,400,106	-0.63(-6.16%)
Mar 06, 2009	10.41	10.58	9.867	10.19	0	+0.63(+6.56%)
Mar 05, 2009	9.733	10.08	9.505	9.558	8,835,936	-0.68(-6.66%)
Mar 04, 2009	9.917	10.59	9.867	10.24	12,389,105	+1.10(+12.07%)
Mar 02, 2009	9.845	9.930	9.092	9.138	8,937,090	-1.00(-9.89%)
Feb 27, 2009	9.945	10.51	9.942	10.14	0	-0.29(-2.77%)
Feb 26, 2009	10.60	10.79	10.38	10.43	9,491,606	+0.28(+2.75%)
Feb 25, 2009	10.41	10.50	9.840	10.15	9,895,691	-0.43(-4.07%)
Feb 24, 2009	10.26	10.72	9.954	10.58	7,571,466	+0.60(+6.00%)
Feb 23, 2009	10.74	10.76	9.953	9.982	11,167,342	-0.55(-5.21%)
Feb 20, 2009	10.52	10.69	10.22	10.53	15,046,847	-0.47(-4.24%)
Feb 19, 2009	11.48	11.53	10.96	11.00	13,944,938	+0.32(+2.99%)
Feb 18, 2009	10.74	10.74	10.17	10.68	9,842,605	+0.26(+2.51%)
Feb 17, 2009	10.53	10.73	10.32	10.42	8,921,821	-0.82(-7.27%)
Feb 13, 2009	11.19	11.45	10.87	11.23	10,197,554	+0.18(+1.64%)
Feb 12, 2009	10.15	11.09	10.09	11.05	13,178,324	-0.09(-0.81%)
Feb 11, 2009	11.30	11.32	10.96	11.14	10,724,447	+0.54(+5.06%)
Feb 10, 2009	11.28	11.58	10.44	10.61	17,696,446	-0.49(-4.46%)
Feb 09, 2009	11.32	11.53	10.87	11.10	18,306,444	-0.89(-7.40%)
Feb 06, 2009	11.24	12.12	11.19	11.99	24,645,556	+1.22(+11.32%)
Feb 05, 2009	10.37	10.89	10.20	10.77	13,716,535	+0.36(+3.41%)
Feb 04, 2009	10.30	10.72	10.19	10.41	23,581,514	+0.79(+8.18%)
Feb 03, 2009	9.088	9.681	8.903	9.626	19,580,344	+0.73(+8.19%)
Feb 02, 2009	8.974	9.187	8.783	8.897	16,067,153	+0.33(+3.83%)
Jan 30, 2009	9.046	9.069	8.424	8.569	0	-0.32(-3.59%)
Jan 29, 2009	8.731	9.019	8.590	8.888	16,571,198	-0.07(-0.82%)
Jan 28, 2009	8.843	9.231	8.743	8.961	17,924,436	-0.18(-1.92%)
Jan 27, 2009	9.137	9.276	8.885	9.137	11,539,575	+0.40(+4.52%)
Jan 26, 2009	8.702	9.154	8.620	8.742	9,583,589	+0.24(+2.79%)
Jan 23, 2009	8.011	8.679	8.011	8.505	9,992,554	+0.04(+0.50%)
Jan 22, 2009	8.534	8.669	8.287	8.463	13,104,129	-0.18(-2.08%)
Jan 21, 2009	8.281	8.642	7.948	8.642	16,729,609	+0.82(+10.51%)
Jan 20, 2009	8.442	8.535	7.804	7.820	14,028,195	-0.95(-10.81%)
Jan 16, 2009	9.081	9.082	8.514	8.769	15,717,085	+0.23(+2.72%)
Jan 15, 2009	8.172	8.693	7.754	8.537	16,851,708	+0.34(+4.12%)
Jan 14, 2009	8.245	8.367	7.787	8.199	19,454,348	-0.88(-9.71%)
Jan 13, 2009	8.694	9.137	8.693	9.081	12,816,158	-0.05(-0.55%)
Jan 12, 2009	9.515	9.646	9.131	9.131	10,666,076	-0.76(-7.66%)
Jan 09, 2009	10.41	10.42	9.611	9.889	17,880,430	-0.83(-7.71%)
Jan 08, 2009	10.26	10.75	10.25	10.71	18,577,276	+0.01(+0.07%)
Jan 07, 2009	11.04	11.20	10.67	10.71	16,949,754	-0.87(-7.51%)
Jan 06, 2009	10.97	11.80	10.78	11.58	29,641,424	+1.55(+15.41%)
Jan 05, 2009	9.868	10.41	9.761	10.03	16,074,422	+0.21(+2.16%)
Jan 02, 2009	9.383	9.830	9.327	9.819	0	+1.04(+11.80%)