Rio Tinto Plc ADR (NY: RIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	19.11	19.40	18.80	19.11	7,475,645	-0.50(-2.56%)
May 27, 2010	19.04	19.62	18.79	19.62	10,405,362	+1.65(+9.19%)
May 26, 2010	18.10	18.70	17.82	17.97	482	+0.19(+1.10%)
May 25, 2010	16.85	17.77	16.69	17.77	6,203	+0.32(+1.85%)
May 24, 2010	17.86	17.91	17.42	17.45	9,270,272	-0.17(-0.94%)
May 21, 2010	16.77	17.65	16.68	17.61	19,167,910	+1.08(+6.55%)
May 20, 2010	16.50	17.08	16.42	16.53	6,266	-1.58(-8.72%)
May 19, 2010	17.95	18.21	17.59	18.11	13,593,814	-0.44(-2.35%)
May 18, 2010	19.24	19.44	18.48	18.55	2,985	-0.37(-1.97%)
May 17, 2010	19.29	19.34	18.37	18.92	9,462,221	-0.63(-3.20%)
May 14, 2010	19.55	19.69	19.18	19.55	9,446,129	-0.80(-3.91%)
May 13, 2010	20.46	20.73	20.27	20.34	7,181,452	-0.05(-0.22%)
May 12, 2010	20.24	20.48	20.15	20.39	7,558,491	+0.29(+1.44%)
May 11, 2010	20.52	20.63	19.96	20.10	241	-0.56(-2.73%)
May 10, 2010	20.47	20.71	20.39	20.66	13,400,023	+1.62(+8.49%)
May 07, 2010	19.45	19.59	18.52	19.04	19,755,842	+0.26(+1.37%)
May 06, 2010	18.79	19.98	17.57	18.79	7,117	-0.91(-4.61%)
May 05, 2010	19.83	20.31	19.64	19.69	15,238,446	-0.22(-1.10%)
May 04, 2010	19.87	20.35	19.64	19.91	1,435	+0.05(+0.23%)
May 03, 2010	21.12	21.29	19.53	19.87	26,473,460	-1.22(-5.78%)
Apr 30, 2010	21.71	21.77	20.97	21.09	10,299,054	-1.29(-5.77%)
Apr 29, 2010	22.47	22.61	22.15	22.38	128,033,784	-0.24(-1.04%)
Apr 28, 2010	22.67	22.76	22.25	22.61	10,740,513	-0.15(-0.66%)
Apr 27, 2010	23.53	23.66	22.70	22.77	1,929	-1.52(-6.27%)
Apr 26, 2010	24.44	24.57	24.23	24.29	4,527,442	+0.15(+0.62%)
Apr 23, 2010	23.63	24.17	23.56	24.14	5,301,238	+0.30(+1.24%)
Apr 22, 2010	23.26	23.84	23.14	23.84	7,768,314	-0.02(-0.10%)
Apr 21, 2010	23.88	24.00	23.53	23.87	8,628,938	-0.34(-1.40%)
Apr 20, 2010	24.49	24.63	24.18	24.20	4,776,193	-0.16(-0.66%)
Apr 19, 2010	23.98	24.36	23.85	24.36	5,937,374	+0.01(+0.03%)
Apr 16, 2010	24.91	25.02	24.16	24.36	8,912,902	-0.74(-2.96%)
Apr 15, 2010	25.31	25.53	25.03	25.10	5,419,497	-0.44(-1.73%)
Apr 14, 2010	25.41	25.59	25.28	25.54	3,764,740	+0.55(+2.19%)
Apr 13, 2010	24.98	25.06	24.67	24.99	4,377,520	-0.15(-0.61%)
Apr 12, 2010	25.21	25.37	25.07	25.14	4,599,991	-0.02(-0.07%)
Apr 09, 2010	25.13	25.30	25.01	25.16	4,712,008	+0.04(+0.16%)
Apr 08, 2010	24.68	25.12	24.51	25.12	7,844,153	+0.06(+0.24%)
Apr 07, 2010	25.40	25.46	24.95	25.06	5,673,737	-0.46(-1.81%)
Apr 06, 2010	25.60	25.80	25.50	25.52	5,580,485	-0.18(-0.71%)
Apr 05, 2010	25.71	25.81	25.48	25.70	3,675,559	+0.38(+1.51%)
Apr 01, 2010	25.42	25.32	25.32	25.32	23,277,466	+0.78(+3.20%)
Mar 31, 2010	24.51	24.75	24.43	24.54	8,210,661	-0.08(-0.34%)
Mar 30, 2010	24.70	24.78	24.36	24.62	5,912,358	+0.20(+0.82%)
Mar 29, 2010	24.27	24.51	24.27	24.42	7,650,605	+0.47(+1.94%)
Mar 26, 2010	23.78	24.13	23.64	23.96	7,410,016	+0.51(+2.19%)
Mar 25, 2010	24.16	24.21	23.40	23.44	10,663,497	-0.44(-1.85%)
Mar 24, 2010	23.98	24.13	23.71	23.89	8,678,005	-0.21(-0.89%)
Mar 23, 2010	23.86	24.15	23.76	24.10	9,733,228	+0.66(+2.80%)
Mar 22, 2010	22.65	23.47	22.62	23.44	7,757,383	+0.45(+1.94%)
Mar 19, 2010	23.54	23.60	22.77	23.00	7,960,974	-0.60(-2.56%)
Mar 18, 2010	23.75	23.97	23.49	23.60	8,505,161	-0.19(-0.79%)
Mar 17, 2010	24.11	24.14	23.72	23.79	7,202,045	+0.29(+1.23%)
Mar 16, 2010	23.16	23.53	23.10	23.50	5,243,758	+0.45(+1.97%)
Mar 15, 2010	22.88	23.10	22.82	23.05	5,066,640	-0.26(-1.10%)
Mar 12, 2010	23.51	23.62	23.25	23.30	6,212,077	+0.06(+0.26%)
Mar 11, 2010	23.03	23.27	22.70	23.24	6,436,015	-0.03(-0.12%)
Mar 10, 2010	23.30	23.57	23.03	23.27	6,430,853	+0.15(+0.64%)
Mar 09, 2010	22.84	23.30	22.80	23.12	5,271,341	-0.15(-0.64%)
Mar 08, 2010	23.55	23.63	23.25	23.27	5,033,675	-0.18(-0.78%)
Mar 05, 2010	23.17	23.53	23.15	23.45	8,385,753	+0.84(+3.70%)
Mar 04, 2010	22.77	22.87	22.36	22.62	8,141,402	-0.15(-0.67%)
Mar 03, 2010	22.51	23.05	22.44	22.77	9,106,363	+0.71(+3.21%)
Mar 02, 2010	21.89	22.37	21.85	22.06	9,726,446	+0.22(+1.03%)