Rio Tinto Plc ADR (NY: RIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	20.72	20.81	20.46	20.52	6,133,468	-0.29(-1.41%)
Sep 27, 2012	20.45	20.85	20.44	20.81	7,118,941	+0.36(+1.76%)
Sep 26, 2012	20.26	20.59	20.12	20.45	12,457,233	-0.14(-0.66%)
Sep 25, 2012	20.98	21.15	20.58	20.59	10,311,865	-0.57(-2.68%)
Sep 24, 2012	21.20	21.29	21.06	21.15	9,169,466	-0.53(-2.45%)
Sep 21, 2012	21.96	22.03	21.63	21.69	7,615,575	-0.40(-1.81%)
Sep 20, 2012	21.85	22.16	21.71	22.08	7,244,700	-0.48(-2.12%)
Sep 19, 2012	22.55	22.63	22.35	22.56	5,353,476	-0.28(-1.21%)
Sep 18, 2012	22.58	22.90	22.47	22.84	5,800,506	+0.16(+0.72%)
Sep 17, 2012	23.21	23.21	22.63	22.68	7,704,253	-0.66(-2.82%)
Sep 14, 2012	23.34	23.65	23.25	23.34	12,793,522	+0.84(+3.73%)
Sep 13, 2012	21.48	22.59	21.37	22.50	10,034,898	+0.68(+3.10%)
Sep 12, 2012	22.20	22.22	21.65	21.82	8,466,045	+0.18(+0.81%)
Sep 11, 2012	21.41	21.74	21.40	21.65	6,481,325	+0.43(+2.01%)
Sep 10, 2012	21.68	21.78	21.19	21.22	8,004,222	-0.12(-0.58%)
Sep 07, 2012	20.98	21.41	20.93	21.34	13,309,315	+1.35(+6.76%)
Sep 06, 2012	19.53	20.00	19.53	19.99	12,119,819	+0.97(+5.10%)
Sep 05, 2012	18.93	19.10	18.80	19.02	6,111,966	+0.08(+0.44%)
Sep 04, 2012	19.10	19.12	18.87	18.94	5,966,396	-0.29(-1.53%)
Aug 31, 2012	19.17	19.26	18.92	19.23	8,366,947	+0.36(+1.93%)
Aug 30, 2012	18.82	18.98	18.79	18.87	11,033,887	-0.38(-1.96%)
Aug 29, 2012	19.39	19.43	19.21	19.25	7,770,691	-0.68(-3.41%)
Aug 27, 2012	20.18	20.20	19.91	19.93	4,448,562	-0.29(-1.41%)
Aug 24, 2012	20.06	20.34	19.99	20.21	5,039,811	-0.22(-1.05%)
Aug 23, 2012	20.72	20.76	20.40	20.43	5,604,890	-0.40(-1.94%)
Aug 22, 2012	20.67	20.88	20.52	20.83	5,654,704	-0.07(-0.36%)
Aug 21, 2012	21.21	21.38	20.86	20.90	5,470,412	+0.10(+0.46%)
Aug 20, 2012	20.63	20.89	20.57	20.81	4,342,714	-0.04(-0.21%)
Aug 17, 2012	20.88	20.98	20.81	20.85	5,002,985	-0.33(-1.55%)
Aug 16, 2012	21.18	21.25	20.96	21.18	5,914,003	+0.25(+1.17%)
Aug 15, 2012	21.03	21.11	20.85	20.94	7,484,544	-0.63(-2.92%)
Aug 14, 2012	21.61	21.76	21.53	21.56	13,987,459	-0.21(-0.95%)
Aug 13, 2012	21.77	21.91	21.64	21.77	5,118,736	-0.15(-0.69%)
Aug 10, 2012	21.57	21.94	21.50	21.92	5,270,638	+0.12(+0.54%)
Aug 09, 2012	21.64	21.89	21.59	21.81	6,650,614	+0.12(+0.54%)
Aug 08, 2012	21.69	21.88	21.52	21.69	8,965,152	+0.58(+2.77%)
Aug 07, 2012	21.16	21.28	21.02	21.11	6,127,019	+0.13(+0.62%)
Aug 06, 2012	20.86	21.14	20.82	20.98	6,208,391	+0.40(+1.93%)
Aug 03, 2012	20.33	20.66	20.25	20.58	13,479,775	+1.03(+5.29%)
Aug 02, 2012	19.72	19.90	19.31	19.55	7,411,255	-0.58(-2.88%)
Aug 01, 2012	20.24	20.43	20.02	20.12	6,010,977	+0.14(+0.71%)
Jul 31, 2012	20.21	20.32	19.93	19.98	8,017,149	-0.03(-0.17%)
Jul 30, 2012	19.89	20.15	19.86	20.02	5,212,374	+0.05(+0.26%)
Jul 27, 2012	19.51	20.10	19.25	19.96	9,704,368	+0.86(+4.48%)
Jul 26, 2012	19.22	19.26	18.97	19.11	9,852,515	+0.50(+2.67%)
Jul 25, 2012	18.91	18.95	18.44	18.61	5,690,355	-0.15(-0.78%)
Jul 24, 2012	19.00	19.07	18.54	18.76	8,107,099	-0.34(-1.77%)
Jul 23, 2012	18.79	19.16	18.68	19.10	6,730,335	-0.51(-2.58%)
Jul 20, 2012	19.79	19.79	19.48	19.60	6,257,950	-0.61(-3.02%)
Jul 19, 2012	20.07	20.45	20.02	20.21	8,932,923	+0.43(+2.16%)
Jul 18, 2012	19.41	19.89	19.38	19.78	10,338,930	-0.22(-1.10%)
Jul 17, 2012	19.83	20.02	19.55	20.00	6,581,666	-0.07(-0.34%)
Jul 16, 2012	20.12	20.23	19.94	20.07	4,134,081	-0.24(-1.17%)
Jul 13, 2012	19.90	20.40	19.90	20.31	5,559,056	+0.60(+3.03%)
Jul 12, 2012	19.67	19.85	19.22	19.71	8,550,166	-0.59(-2.92%)
Jul 11, 2012	20.17	20.46	20.13	20.31	7,404,773	+0.27(+1.36%)
Jul 10, 2012	20.65	20.70	19.89	20.03	7,495,543	-0.38(-1.86%)
Jul 09, 2012	20.37	20.48	20.25	20.41	4,827,599	-0.38(-1.81%)
Jul 06, 2012	20.65	20.82	20.46	20.79	8,946,038	-0.26(-1.21%)
Jul 05, 2012	21.20	21.35	21.00	21.05	5,921,185	-0.35(-1.62%)
Jul 03, 2012	21.29	21.49	21.24	21.39	5,575,557	+0.55(+2.66%)