Rio Tinto Plc ADR (NY: RIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	14.87	15.16	14.84	15.16	1,757,973	+0.31(+2.07%)
Aug 30, 2005	14.86	14.88	14.76	14.85	1,878,821	-0.22(-1.49%)
Aug 29, 2005	14.93	15.09	14.75	15.08	1,489,839	+0.09(+0.62%)
Aug 26, 2005	15.05	15.05	14.89	14.99	1,656,006	-0.06(-0.42%)
Aug 25, 2005	14.85	15.12	14.85	15.05	3,671,727	+0.00(+0.01%)
Aug 24, 2005	15.15	15.15	14.90	15.05	3,984,235	-0.45(-2.92%)
Aug 23, 2005	15.61	15.65	15.49	15.50	1,474,733	-0.24(-1.53%)
Aug 22, 2005	15.53	15.77	15.52	15.74	2,316,899	+0.63(+4.14%)
Aug 19, 2005	15.20	15.23	15.11	15.12	1,821,229	+0.11(+0.76%)
Aug 18, 2005	15.12	15.15	14.93	15.00	2,081,810	-0.13(-0.85%)
Aug 17, 2005	15.32	15.32	15.09	15.13	2,875,824	-0.38(-2.43%)
Aug 16, 2005	15.62	15.68	15.51	15.51	2,443,412	-0.39(-2.43%)
Aug 15, 2005	15.95	15.96	15.86	15.89	1,684,330	-0.02(-0.13%)
Aug 12, 2005	15.92	15.99	15.79	15.91	1,917,531	+0.13(+0.83%)
Aug 11, 2005	15.70	15.82	15.70	15.78	1,712,654	+0.29(+1.90%)
Aug 10, 2005	15.45	15.64	15.36	15.49	1,798,570	+0.01(+0.03%)
Aug 09, 2005	15.58	15.60	15.43	15.48	2,689,831	+0.23(+1.53%)
Aug 08, 2005	15.33	15.35	15.20	15.25	1,328,393	+0.33(+2.19%)
Aug 05, 2005	15.04	15.09	14.86	14.92	1,907,145	+0.08(+0.54%)
Aug 04, 2005	14.95	15.02	14.81	14.84	1,658,839	-0.15(-0.97%)
Aug 03, 2005	14.88	15.14	14.88	14.99	2,597,306	+0.64(+4.49%)
Aug 02, 2005	14.35	14.60	14.33	14.34	789,294	+0.16(+1.14%)
Aug 01, 2005	14.19	14.24	14.12	14.18	709,986	+0.13(+0.94%)
Jul 29, 2005	14.22	14.25	14.05	14.05	1,037,600	-0.04(-0.26%)
Jul 28, 2005	14.05	14.17	14.02	14.09	1,943,022	+0.13(+0.91%)
Jul 27, 2005	13.93	13.99	13.83	13.96	907,310	+0.11(+0.76%)
Jul 26, 2005	13.87	13.88	13.81	13.85	1,797,626	-0.06(-0.46%)
Jul 25, 2005	13.95	14.03	13.89	13.92	3,089,198	-0.00(-0.02%)
Jul 22, 2005	13.91	13.99	13.90	13.92	2,095,028	+0.08(+0.57%)
Jul 21, 2005	13.88	13.95	13.80	13.84	2,255,530	+0.11(+0.78%)
Jul 20, 2005	13.48	13.76	13.45	13.73	1,775,911	+0.49(+3.73%)
Jul 19, 2005	13.03	13.27	13.00	13.24	2,703,992	+0.07(+0.51%)
Jul 18, 2005	13.09	13.21	13.09	13.17	1,421,862	-0.08(-0.64%)
Jul 15, 2005	13.21	13.32	13.19	13.26	953,572	-0.13(-0.96%)
Jul 14, 2005	13.58	13.60	13.37	13.39	1,234,924	-0.20(-1.45%)
Jul 13, 2005	13.50	13.59	13.41	13.58	2,705,881	-0.06(-0.43%)
Jul 12, 2005	13.48	13.67	13.45	13.64	1,977,955	+0.08(+0.62%)
Jul 11, 2005	13.31	13.57	13.30	13.56	1,606,912	+0.22(+1.68%)
Jul 08, 2005	13.21	13.39	13.21	13.33	1,204,711	+0.03(+0.19%)
Jul 07, 2005	13.03	13.32	13.03	13.31	1,686,219	-0.13(-0.95%)
Jul 06, 2005	13.42	13.54	13.37	13.44	2,302,737	+0.26(+1.95%)
Jul 05, 2005	13.07	13.18	12.99	13.18	1,181,108	+0.15(+1.17%)
Jul 01, 2005	12.91	13.03	12.91	13.03	1,696,604	+0.11(+0.87%)
Jun 30, 2005	13.03	13.08	12.89	12.91	1,370,879	-0.20(-1.53%)
Jun 29, 2005	13.03	13.13	13.00	13.11	889,371	-0.05(-0.39%)
Jun 28, 2005	13.11	13.21	13.11	13.17	1,136,734	+0.10(+0.79%)
Jun 27, 2005	12.87	13.07	12.86	13.06	1,315,175	+0.14(+1.09%)
Jun 24, 2005	12.94	12.99	12.89	12.92	1,593,694	-0.18(-1.35%)
Jun 23, 2005	13.24	13.29	13.07	13.10	1,246,253	-0.24(-1.81%)
Jun 22, 2005	13.29	13.35	13.27	13.34	916,751	-0.14(-1.02%)
Jun 21, 2005	13.46	13.51	13.41	13.48	842,165	-0.13(-0.93%)
Jun 20, 2005	13.64	13.64	13.50	13.61	1,258,527	-0.02(-0.12%)
Jun 17, 2005	13.70	13.75	13.59	13.62	1,310,454	+0.17(+1.24%)
Jun 16, 2005	13.41	13.55	13.40	13.45	1,368,990	+0.32(+2.44%)
Jun 15, 2005	13.00	13.13	12.96	13.13	1,420,918	+0.35(+2.73%)
Jun 14, 2005	12.65	12.78	12.65	12.78	686,383	+0.08(+0.62%)
Jun 13, 2005	12.58	12.73	12.54	12.70	1,169,779	-0.10(-0.79%)
Jun 10, 2005	12.81	12.84	12.71	12.81	1,051,762	+0.06(+0.46%)
Jun 09, 2005	12.69	12.77	12.58	12.75	1,444,521	+0.08(+0.63%)
Jun 08, 2005	12.85	12.92	12.65	12.67	1,227,371	-0.15(-1.16%)
Jun 07, 2005	12.81	12.93	12.79	12.82	1,173,555	+0.00(+0.00%)
Jun 06, 2005	12.96	12.96	12.79	12.82	1,109,354	-0.08(-0.65%)
Jun 03, 2005	12.86	12.97	12.86	12.90	2,098,804	+0.05(+0.40%)
Jun 02, 2005	12.83	12.92	12.82	12.85	1,782,520	-0.08(-0.61%)