Rio Tinto Plc ADR (NY: RIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	26.62	26.65	26.28	26.53	13,203,157	+0.25(+0.97%)
Jan 30, 2012	25.91	26.47	25.73	26.27	10,559,475	-0.05(-0.18%)
Jan 27, 2012	26.26	26.56	26.15	26.32	5,310,969	-0.27(-1.02%)
Jan 26, 2012	26.79	26.87	26.45	26.59	9,696,333	+0.61(+2.36%)
Jan 25, 2012	25.27	26.03	25.12	25.98	9,922,694	+0.52(+2.03%)
Jan 24, 2012	25.17	25.50	25.07	25.46	6,558,023	-0.12(-0.48%)
Jan 23, 2012	25.37	25.60	25.28	25.58	7,383,165	+0.43(+1.69%)
Jan 20, 2012	25.20	25.26	25.04	25.16	6,497,799	-0.06(-0.24%)
Jan 19, 2012	25.28	25.35	25.01	25.22	6,148,236	-0.05(-0.19%)
Jan 18, 2012	24.80	25.29	24.73	25.27	8,142,017	+0.68(+2.75%)
Jan 17, 2012	24.67	24.90	24.52	24.59	9,903,388	+0.77(+3.22%)
Jan 13, 2012	23.94	23.94	23.40	23.82	8,533,462	-0.19(-0.80%)
Jan 12, 2012	23.96	24.06	23.75	24.02	7,783,631	+0.52(+2.20%)
Jan 11, 2012	23.37	23.57	23.26	23.50	6,263,481	+0.25(+1.09%)
Jan 10, 2012	23.34	23.52	23.19	23.24	6,929,579	+0.71(+3.13%)
Jan 09, 2012	22.78	22.78	22.38	22.54	5,030,123	+0.06(+0.25%)
Jan 06, 2012	22.63	22.63	22.25	22.48	6,642,540	-0.23(-1.02%)
Jan 05, 2012	22.69	22.80	22.41	22.71	5,811,433	-0.23(-0.99%)
Jan 04, 2012	22.86	23.12	22.61	22.94	7,393,346	+1.48(+6.89%)
Dec 30, 2011	21.15	21.52	21.15	21.46	3,953,347	+0.31(+1.47%)
Dec 29, 2011	20.89	21.20	20.84	21.15	5,495,313	+0.25(+1.18%)
Dec 28, 2011	21.49	21.50	20.87	20.91	4,276,743	-0.69(-3.21%)
Dec 27, 2011	21.69	21.74	21.45	21.60	2,160,731	-0.11(-0.49%)
Dec 23, 2011	21.71	21.79	21.54	21.70	2,436,052	+0.31(+1.46%)
Dec 21, 2011	21.39	21.45	20.98	21.39	6,108,895	-0.02(-0.08%)
Dec 20, 2011	21.21	21.52	21.20	21.41	7,247,821	+1.18(+5.86%)
Dec 19, 2011	20.74	20.83	20.18	20.23	7,615,817	-0.57(-2.74%)
Dec 16, 2011	20.98	21.22	20.62	20.80	9,725,968	+0.31(+1.50%)
Dec 15, 2011	21.02	21.03	20.44	20.49	7,982,239	-0.22(-1.06%)
Dec 14, 2011	20.90	21.05	20.47	20.71	11,167,660	-0.53(-2.50%)
Dec 13, 2011	21.81	22.15	21.03	21.24	11,701,535	-0.31(-1.43%)
Dec 12, 2011	21.72	21.74	21.26	21.55	9,159,050	-0.86(-3.84%)
Dec 09, 2011	21.85	22.48	21.80	22.41	7,481,886	+0.48(+2.18%)
Dec 08, 2011	22.63	22.78	21.85	21.93	9,552,863	-1.23(-5.32%)
Dec 07, 2011	23.07	23.30	22.78	23.16	7,311,387	+0.09(+0.38%)
Dec 06, 2011	23.16	23.33	22.88	23.07	5,180,667	-0.14(-0.60%)
Dec 05, 2011	23.31	23.56	23.04	23.21	10,072,349	+0.31(+1.36%)
Dec 02, 2011	23.09	23.16	22.77	22.90	10,533,119	+0.02(+0.08%)
Dec 01, 2011	23.16	23.31	22.59	22.88	8,312,565	-0.40(-1.71%)
Nov 30, 2011	22.72	23.41	22.68	23.28	12,205,009	+1.97(+9.22%)
Nov 29, 2011	21.27	21.59	21.12	21.32	6,662,803	-0.16(-0.76%)
Nov 28, 2011	21.69	21.80	21.23	21.48	8,251,903	+1.15(+5.65%)
Nov 25, 2011	20.59	20.90	20.31	20.33	5,388,176	+0.01(+0.04%)
Nov 23, 2011	20.65	20.66	20.26	20.32	8,230,945	-0.85(-4.02%)
Nov 22, 2011	21.25	21.45	20.89	21.17	9,584,359	-0.29(-1.35%)
Nov 21, 2011	21.47	21.60	21.05	21.46	11,223,287	-1.19(-5.25%)
Nov 18, 2011	22.82	22.86	22.42	22.65	6,851,638	-0.06(-0.27%)
Nov 17, 2011	23.35	23.36	22.51	22.71	10,828,888	-0.69(-2.94%)
Nov 16, 2011	23.70	23.97	23.37	23.40	7,596,408	-0.88(-3.63%)
Nov 15, 2011	23.97	24.48	23.86	24.28	8,252,815	+0.57(+2.42%)
Nov 14, 2011	24.07	24.16	23.50	23.71	6,711,166	-0.63(-2.60%)
Nov 11, 2011	23.90	24.45	23.89	24.34	7,144,049	+0.47(+1.97%)
Nov 10, 2011	24.07	24.13	23.51	23.87	8,378,341	+0.14(+0.57%)
Nov 09, 2011	24.35	24.50	23.68	23.74	11,499,893	-1.56(-6.17%)
Nov 08, 2011	25.05	25.37	24.71	25.30	9,473,721	+0.64(+2.58%)
Nov 07, 2011	24.38	24.71	24.13	24.66	8,218,504	+0.07(+0.30%)
Nov 04, 2011	24.40	24.80	23.94	24.59	7,573,736	+0.03(+0.11%)
Nov 03, 2011	23.90	24.62	23.51	24.56	14,450,467	+0.97(+4.11%)
Nov 02, 2011	23.41	23.83	23.20	23.59	9,086,620	+0.79(+3.48%)