Rio Tinto Plc ADR (NY: RIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	19.36	19.39	19.23	19.36	655,227	-0.00(-0.01%)
Dec 29, 2005	19.49	19.50	19.30	19.36	1,575,755	+0.03(+0.16%)
Dec 28, 2005	19.32	19.38	19.23	19.33	1,199,991	+0.21(+1.11%)
Dec 27, 2005	19.59	19.62	19.06	19.12	811,953	-0.30(-1.52%)
Dec 23, 2005	19.30	19.42	19.26	19.41	624,071	+0.15(+0.75%)
Dec 22, 2005	19.27	19.32	19.16	19.27	1,563,481	-0.13(-0.66%)
Dec 21, 2005	19.20	19.42	19.16	19.40	1,743,811	+0.48(+2.53%)
Dec 20, 2005	18.97	19.21	18.87	18.92	2,779,523	+0.27(+1.45%)
Dec 19, 2005	18.90	18.94	18.62	18.65	2,170,558	+0.12(+0.66%)
Dec 16, 2005	18.53	18.72	18.47	18.52	1,141,455	+0.09(+0.48%)
Dec 15, 2005	18.47	18.50	18.30	18.44	2,116,743	+0.00(+0.02%)
Dec 14, 2005	18.70	18.77	18.38	18.43	2,566,149	-0.15(-0.78%)
Dec 13, 2005	18.60	18.68	18.50	18.58	3,788,800	-0.02(-0.11%)
Dec 12, 2005	18.81	18.83	18.47	18.60	1,833,503	+0.22(+1.20%)
Dec 09, 2005	18.62	18.65	18.36	18.38	1,246,253	-0.11(-0.59%)
Dec 08, 2005	18.20	18.53	18.07	18.49	1,665,448	+0.26(+1.42%)
Dec 07, 2005	18.49	18.51	18.09	18.23	2,029,882	-0.29(-1.54%)
Dec 06, 2005	18.27	18.63	18.22	18.51	1,681,498	+0.29(+1.62%)
Dec 05, 2005	18.35	18.37	18.13	18.22	1,046,097	-0.10(-0.57%)
Dec 02, 2005	18.34	18.38	18.19	18.32	2,410,368	+0.50(+2.78%)
Dec 01, 2005	17.23	17.89	17.23	17.83	2,401,870	+0.58(+3.34%)
Nov 30, 2005	17.25	17.29	17.11	17.25	4,246,704	-0.13(-0.73%)
Nov 29, 2005	17.20	17.46	17.28	17.38	1,877,877	+0.18(+1.03%)
Nov 28, 2005	17.41	17.41	17.14	17.20	1,403,923	-0.28(-1.62%)
Nov 25, 2005	17.43	17.50	17.31	17.49	966,790	+0.17(+0.95%)
Nov 23, 2005	17.39	17.48	17.28	17.32	1,190,549	-0.10(-0.59%)
Nov 22, 2005	17.30	17.48	17.12	17.42	2,304,625	-0.32(-1.79%)
Nov 21, 2005	17.59	17.78	17.52	17.74	1,057,427	+0.19(+1.07%)
Nov 18, 2005	17.86	17.86	17.42	17.55	1,733,425	-0.06(-0.34%)
Nov 17, 2005	17.25	17.63	17.21	17.61	2,242,312	+0.66(+3.91%)
Nov 16, 2005	16.86	16.98	16.76	16.95	1,871,268	-0.15(-0.85%)
Nov 15, 2005	16.97	17.37	16.99	17.10	1,838,224	+0.15(+0.89%)
Nov 14, 2005	17.11	17.17	16.89	16.94	1,497,392	-0.35(-2.03%)
Nov 11, 2005	17.10	17.32	17.08	17.30	2,117,687	+0.44(+2.60%)
Nov 10, 2005	16.98	17.08	16.72	16.86	2,372,602	+0.10(+0.57%)
Nov 09, 2005	16.71	17.01	16.66	16.76	1,485,119	+0.06(+0.33%)
Nov 08, 2005	16.78	16.94	16.59	16.71	1,416,197	+0.01(+0.04%)
Nov 07, 2005	16.55	16.77	16.55	16.70	1,573,867	+0.15(+0.91%)
Nov 04, 2005	16.89	16.89	16.44	16.55	1,753,252	-0.42(-2.50%)
Nov 03, 2005	16.89	17.01	16.80	16.97	2,083,698	+0.31(+1.89%)
Nov 02, 2005	16.15	16.66	16.15	16.66	1,531,381	+0.41(+2.52%)
Nov 01, 2005	16.29	16.41	16.19	16.25	1,676,777	+0.09(+0.53%)
Oct 31, 2005	16.20	16.30	16.09	16.17	2,011,000	+0.01(+0.07%)
Oct 28, 2005	16.03	16.24	15.90	16.15	5,183,282	+0.19(+1.21%)
Oct 27, 2005	16.01	16.01	15.68	15.96	4,355,279	+0.10(+0.64%)
Oct 26, 2005	16.10	16.22	15.83	15.86	3,026,886	-0.13(-0.83%)
Oct 25, 2005	16.11	16.20	15.87	15.99	2,063,871	-0.13(-0.82%)
Oct 24, 2005	15.83	16.14	15.82	16.13	2,460,407	+0.36(+2.31%)
Oct 21, 2005	15.81	15.88	15.52	15.76	4,292,966	-0.14(-0.87%)
Oct 20, 2005	16.31	16.41	15.69	15.90	4,440,251	-0.54(-3.28%)
Oct 19, 2005	15.99	16.44	15.91	16.44	3,171,338	+0.24(+1.48%)
Oct 18, 2005	16.56	16.58	16.16	16.20	2,028,938	-0.32(-1.95%)
Oct 17, 2005	16.31	16.63	16.29	16.52	3,238,371	-0.04(-0.22%)
Oct 14, 2005	16.40	16.61	16.22	16.56	1,829,727	+0.25(+1.53%)
Oct 13, 2005	16.17	16.34	16.01	16.31	2,172,446	-0.33(-2.01%)
Oct 12, 2005	16.82	16.99	16.47	16.64	2,867,327	-0.29(-1.70%)
Oct 11, 2005	17.08	17.10	16.88	16.93	2,551,987	-0.04(-0.22%)
Oct 10, 2005	17.03	17.03	16.85	16.97	1,818,397	+0.06(+0.35%)
Oct 07, 2005	16.68	16.97	16.61	16.91	2,135,625	+0.12(+0.70%)
Oct 06, 2005	16.52	17.21	16.63	16.79	4,654,568	+0.45(+2.75%)
Oct 05, 2005	16.74	16.74	16.34	16.34	2,721,931	-0.74(-4.30%)
Oct 04, 2005	17.26	17.42	17.04	17.08	1,822,174	-0.27(-1.54%)