Rio Tinto Plc ADR (NY: RIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	23.14	22.81	22.81	22.81	7,817,409	-0.33(-1.41%)
Dec 30, 2009	22.83	23.14	22.78	23.14	2,965,328	+0.26(+1.14%)
Dec 29, 2009	23.19	23.30	22.84	22.88	3,856,749	+0.27(+1.19%)
Dec 28, 2009	22.99	23.03	22.47	22.61	2,763,076	-0.19(-0.82%)
Dec 24, 2009	22.65	22.90	22.65	22.80	1,679,043	+0.36(+1.59%)
Dec 23, 2009	22.36	22.48	22.21	22.44	5,401,018	+0.43(+1.95%)
Dec 22, 2009	21.91	22.10	21.79	22.01	4,372,726	+0.38(+1.78%)
Dec 21, 2009	21.84	22.00	21.61	21.63	6,063,147	+0.05(+0.21%)
Dec 18, 2009	21.77	21.90	21.35	21.58	5,103,333	+0.12(+0.56%)
Dec 17, 2009	21.69	21.78	21.44	21.46	7,122,897	-0.77(-3.48%)
Dec 16, 2009	21.95	22.30	21.92	22.23	8,620,233	+0.62(+2.88%)
Dec 15, 2009	21.55	21.95	21.50	21.61	7,461,170	-0.62(-2.81%)
Dec 14, 2009	22.06	22.26	22.02	22.24	7,316,897	+0.65(+3.00%)
Dec 11, 2009	21.66	21.84	21.50	21.59	4,672,516	+0.14(+0.65%)
Dec 10, 2009	21.48	21.70	21.30	21.45	7,332,938	-0.34(-1.55%)
Dec 09, 2009	21.51	21.86	21.32	21.79	5,846,572	+0.54(+2.56%)
Dec 08, 2009	21.59	21.66	21.18	21.24	7,254,886	-0.73(-3.31%)
Dec 07, 2009	21.68	22.24	21.68	21.97	5,382,522	-0.05(-0.24%)
Dec 04, 2009	22.93	22.96	21.75	22.02	9,491,364	-0.24(-1.09%)
Dec 03, 2009	22.76	23.07	22.20	22.26	8,445,824	-1.03(-4.41%)
Dec 02, 2009	22.91	23.29	22.85	23.29	8,419,180	+0.87(+3.87%)
Dec 01, 2009	22.49	22.62	22.24	22.42	5,891,390	+0.80(+3.72%)
Nov 30, 2009	21.45	22.01	21.34	21.62	7,398,517	-0.04(-0.19%)
Nov 27, 2009	21.20	21.80	21.18	21.66	6,038,458	-0.62(-2.78%)
Nov 25, 2009	22.22	22.37	22.09	22.28	9,914,505	+0.05(+0.21%)
Nov 24, 2009	23.08	23.08	22.14	22.23	15,045,237	-0.42(-1.87%)
Nov 23, 2009	23.09	23.37	22.49	22.65	7,390,360	+0.21(+0.93%)
Nov 20, 2009	22.00	22.49	21.94	22.44	8,179,890	-0.21(-0.91%)
Nov 19, 2009	22.76	22.90	22.35	22.65	8,104,331	-0.65(-2.80%)
Nov 18, 2009	23.62	23.70	23.14	23.30	7,731,928	-0.19(-0.79%)
Nov 17, 2009	23.10	23.53	22.92	23.49	7,180,819	+0.10(+0.43%)
Nov 16, 2009	23.23	23.61	23.23	23.39	11,502,355	+1.14(+5.12%)
Nov 13, 2009	21.89	22.35	21.80	22.25	10,422,967	+0.77(+3.57%)
Nov 12, 2009	21.76	22.02	21.41	21.48	7,388,424	-0.62(-2.80%)
Nov 11, 2009	22.32	22.51	21.90	22.10	6,694,865	+0.26(+1.20%)
Nov 10, 2009	21.40	22.03	21.39	21.84	8,272,877	+0.15(+0.71%)
Nov 09, 2009	21.49	21.84	21.35	21.68	8,930,125	+1.21(+5.90%)
Nov 06, 2009	20.04	20.62	20.01	20.48	8,252,814	+0.29(+1.45%)
Nov 05, 2009	20.09	20.44	19.99	20.18	4,882,029	+0.35(+1.79%)
Nov 04, 2009	20.03	20.25	19.71	19.83	6,579,681	+0.16(+0.81%)
Nov 03, 2009	19.01	19.73	18.96	19.67	7,978,025	+0.36(+1.89%)
Nov 02, 2009	19.20	19.75	18.91	19.31	8,844,379	+0.45(+2.39%)
Oct 30, 2009	19.57	19.60	18.54	18.86	8,942,843	-0.80(-4.05%)
Oct 29, 2009	19.33	19.77	19.23	19.65	8,770,255	+1.19(+6.45%)
Oct 28, 2009	19.11	19.26	18.40	18.46	14,289,554	-1.26(-6.39%)
Oct 27, 2009	20.45	20.48	19.66	19.72	9,192,282	-0.63(-3.08%)
Oct 26, 2009	21.04	21.39	20.34	20.35	9,065,117	-0.33(-1.58%)
Oct 23, 2009	20.86	20.95	20.57	20.68	7,880,137	-0.32(-1.54%)
Oct 22, 2009	20.72	21.00	20.44	21.00	7,332,503	+0.09(+0.43%)
Oct 21, 2009	20.46	21.45	20.46	20.91	9,665,793	+0.34(+1.64%)
Oct 20, 2009	20.42	20.72	20.42	20.57	7,837,208	-0.22(-1.04%)
Oct 19, 2009	20.42	20.90	20.27	20.79	6,687,699	+0.53(+2.63%)
Oct 16, 2009	20.07	20.35	19.93	20.26	6,419,037	-0.28(-1.39%)
Oct 15, 2009	20.36	20.65	20.30	20.54	6,902,961	+0.06(+0.27%)
Oct 14, 2009	20.18	20.56	20.02	20.49	10,347,692	+1.16(+6.00%)
Oct 13, 2009	19.38	19.49	19.10	19.33	8,312,842	+0.13(+0.67%)
Oct 12, 2009	19.50	19.61	19.11	19.20	6,039,543	-0.15(-0.75%)
Oct 09, 2009	19.21	19.43	19.07	19.34	5,824,159	+0.01(+0.05%)
Oct 08, 2009	19.24	19.54	19.08	19.33	9,707,514	+0.67(+3.59%)
Oct 07, 2009	18.48	18.70	18.34	18.66	7,288,526	+0.23(+1.25%)
Oct 06, 2009	18.01	18.64	17.88	18.43	10,386,845	+0.78(+4.40%)
Oct 05, 2009	17.19	17.74	17.11	17.65	6,363,711	+0.61(+3.61%)
Oct 02, 2009	16.77	17.21	16.66	17.04	9,669,937	-0.28(-1.59%)