Rio Tinto Plc ADR (NY: RIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	13.20	13.43	13.20	13.30	2,462,295	+0.18(+1.34%)
Jan 28, 2005	13.16	13.18	13.08	13.13	643,897	-0.19(-1.40%)
Jan 27, 2005	13.27	13.33	13.15	13.31	1,385,041	+0.10(+0.77%)
Jan 26, 2005	13.17	13.23	13.11	13.21	1,318,007	-0.04(-0.33%)
Jan 25, 2005	13.17	13.27	13.12	13.26	3,092,031	-0.12(-0.87%)
Jan 24, 2005	13.36	13.55	13.28	13.37	3,228,930	+0.45(+3.48%)
Jan 21, 2005	12.64	12.97	12.64	12.92	2,510,446	+0.45(+3.64%)
Jan 20, 2005	12.50	12.51	12.44	12.47	5,578,873	-0.08(-0.62%)
Jan 19, 2005	12.70	12.72	12.51	12.55	2,864,495	+0.06(+0.51%)
Jan 18, 2005	12.51	12.55	12.43	12.48	1,653,174	+0.10(+0.84%)
Jan 14, 2005	12.31	12.44	12.31	12.38	706,210	+0.29(+2.41%)
Jan 13, 2005	12.16	12.27	12.09	12.09	1,284,019	-0.13(-1.04%)
Jan 12, 2005	12.15	12.23	12.12	12.21	1,184,885	+0.19(+1.60%)
Jan 11, 2005	12.10	12.11	12.00	12.02	1,131,069	+0.13(+1.11%)
Jan 10, 2005	11.87	11.95	11.85	11.89	950,740	+0.06(+0.52%)
Jan 07, 2005	11.93	11.96	11.71	11.83	1,041,377	+0.00(+0.04%)
Jan 06, 2005	11.88	11.92	11.82	11.82	830,835	+0.01(+0.05%)
Jan 05, 2005	11.76	11.87	11.73	11.82	1,434,135	-0.01(-0.11%)
Jan 04, 2005	12.08	12.11	11.78	11.83	2,267,804	-0.51(-4.13%)
Jan 03, 2005	12.65	12.65	12.33	12.34	947,908	-0.29(-2.27%)
Dec 31, 2004	12.56	12.63	12.56	12.63	310,619	+0.06(+0.51%)
Dec 30, 2004	12.55	12.61	12.51	12.56	590,082	+0.05(+0.42%)
Dec 29, 2004	12.39	12.54	12.37	12.51	1,044,209	+0.09(+0.72%)
Dec 28, 2004	12.30	12.44	12.30	12.42	591,970	+0.13(+1.07%)
Dec 27, 2004	12.33	12.39	12.29	12.29	483,395	-0.02(-0.19%)
Dec 23, 2004	12.19	12.34	12.19	12.31	396,535	+0.09(+0.71%)
Dec 22, 2004	12.21	12.25	12.14	12.22	1,059,315	-0.08(-0.61%)
Dec 21, 2004	12.24	12.34	12.20	12.30	870,489	+0.12(+0.96%)
Dec 20, 2004	12.17	12.24	12.17	12.18	718,484	+0.16(+1.34%)
Dec 17, 2004	11.96	12.07	11.95	12.02	1,083,863	+0.20(+1.70%)
Dec 16, 2004	11.88	11.92	11.74	11.82	1,412,420	-0.12(-1.02%)
Dec 15, 2004	11.97	11.98	11.87	11.94	1,504,001	-0.05(-0.40%)
Dec 14, 2004	11.88	12.02	11.86	11.99	1,350,108	-0.03(-0.26%)
Dec 13, 2004	11.84	12.05	11.82	12.02	1,340,666	+0.20(+1.71%)
Dec 10, 2004	11.69	11.85	11.68	11.82	1,249,086	-0.06(-0.48%)
Dec 09, 2004	11.73	11.91	11.62	11.88	1,237,756	-0.00(-0.02%)
Dec 08, 2004	11.70	11.95	11.68	11.88	1,651,286	-0.17(-1.37%)
Dec 07, 2004	12.15	12.24	12.04	12.04	1,840,112	-0.30(-2.39%)
Dec 06, 2004	12.29	12.46	12.26	12.34	1,013,997	-0.03(-0.23%)
Dec 03, 2004	12.25	12.42	12.25	12.37	1,090,472	-0.08(-0.67%)
Dec 02, 2004	12.61	12.61	12.32	12.45	1,824,062	-0.19(-1.53%)
Dec 01, 2004	12.62	12.68	12.58	12.65	1,408,644	+0.19(+1.53%)
Nov 30, 2004	12.54	12.55	12.43	12.45	713,763	-0.09(-0.74%)
Nov 29, 2004	12.52	12.62	12.46	12.55	989,449	+0.03(+0.22%)
Nov 26, 2004	12.45	12.53	12.39	12.52	1,356,717	+0.14(+1.15%)
Nov 24, 2004	12.21	12.41	12.21	12.38	846,886	+0.18(+1.45%)
Nov 23, 2004	12.19	12.26	12.13	12.20	1,162,226	+0.04(+0.35%)
Nov 22, 2004	12.01	12.18	11.98	12.16	906,366	+0.00(+0.00%)
Nov 19, 2004	12.18	12.24	12.14	12.16	952,628	+0.05(+0.41%)
Nov 18, 2004	12.16	12.16	12.10	12.11	405,976	-0.12(-1.00%)
Nov 17, 2004	12.19	12.37	12.15	12.23	1,358,605	+0.25(+2.12%)
Nov 16, 2004	11.99	12.02	11.93	11.98	490,004	-0.13(-1.05%)
Nov 15, 2004	12.05	12.15	12.01	12.11	706,210	-0.08(-0.62%)
Nov 12, 2004	11.94	12.22	11.94	12.18	976,232	+0.11(+0.89%)
Nov 11, 2004	11.96	12.11	11.93	12.07	659,948	+0.09(+0.76%)
Nov 10, 2004	12.02	12.06	11.96	11.98	1,169,779	+0.30(+2.61%)
Nov 09, 2004	11.68	11.72	11.66	11.68	452,239	+0.06(+0.47%)
Nov 08, 2004	11.56	11.69	11.54	11.62	890,316	-0.18(-1.56%)
Nov 05, 2004	11.65	11.82	11.63	11.81	1,998,726	+0.08(+0.70%)
Nov 04, 2004	11.45	11.73	11.45	11.73	814,785	+0.26(+2.31%)
Nov 03, 2004	11.47	11.51	11.43	11.46	752,472	+0.26(+2.29%)
Nov 02, 2004	11.26	11.33	11.18	11.20	753,417	-0.11(-1.00%)