Rio Tinto Plc ADR (NY: RIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	18.02	18.05	17.90	18.02	703,973	-0.00(-0.01%)
Dec 29, 2005	18.14	18.15	17.97	18.02	1,692,985	+0.03(+0.16%)
Dec 28, 2005	17.98	18.04	17.90	17.99	1,289,265	+0.20(+1.11%)
Dec 27, 2005	18.24	18.27	17.74	17.79	872,359	-0.27(-1.52%)
Dec 23, 2005	17.96	18.08	17.93	18.07	670,499	+0.13(+0.75%)
Dec 22, 2005	17.94	17.98	17.83	17.93	1,679,798	-0.12(-0.66%)
Dec 21, 2005	17.87	18.08	17.83	18.05	1,873,543	+0.45(+2.53%)
Dec 20, 2005	17.66	17.88	17.57	17.61	2,986,308	+0.25(+1.45%)
Dec 19, 2005	17.59	17.63	17.33	17.36	2,332,038	+0.11(+0.66%)
Dec 16, 2005	17.25	17.43	17.19	17.24	1,226,374	+0.08(+0.48%)
Dec 15, 2005	17.19	17.22	17.03	17.16	2,274,219	+0.00(+0.02%)
Dec 14, 2005	17.40	17.47	17.11	17.16	2,757,060	-0.14(-0.78%)
Dec 13, 2005	17.31	17.39	17.22	17.29	4,070,670	-0.02(-0.11%)
Dec 12, 2005	17.51	17.53	17.19	17.31	1,969,908	+0.20(+1.20%)
Dec 09, 2005	17.33	17.35	17.09	17.11	1,338,969	-0.10(-0.59%)
Dec 08, 2005	16.94	17.25	16.82	17.21	1,789,350	+0.24(+1.42%)
Dec 07, 2005	17.21	17.23	16.84	16.97	2,180,897	-0.27(-1.54%)
Dec 06, 2005	17.01	17.34	16.96	17.23	1,806,594	+0.27(+1.62%)
Dec 05, 2005	17.08	17.10	16.88	16.96	1,123,923	-0.10(-0.57%)
Dec 02, 2005	17.07	17.10	16.93	17.06	2,589,689	+0.46(+2.78%)
Dec 01, 2005	16.04	16.65	16.04	16.59	2,580,559	+0.54(+3.34%)
Nov 30, 2005	16.05	16.10	15.92	16.06	4,562,640	-0.12(-0.73%)
Nov 29, 2005	16.01	16.25	16.08	16.18	2,017,583	+0.16(+1.03%)
Nov 28, 2005	16.21	16.21	15.95	16.01	1,508,369	-0.26(-1.62%)
Nov 25, 2005	16.22	16.29	16.11	16.28	1,038,715	+0.15(+0.95%)
Nov 23, 2005	16.19	16.27	16.08	16.12	1,279,121	-0.10(-0.59%)
Nov 22, 2005	16.10	16.27	15.93	16.22	2,476,079	-0.30(-1.79%)
Nov 21, 2005	16.37	16.55	16.31	16.51	1,136,095	+0.18(+1.07%)
Nov 18, 2005	16.62	16.62	16.22	16.34	1,862,385	-0.06(-0.34%)
Nov 17, 2005	16.05	16.41	16.02	16.39	2,409,131	+0.62(+3.90%)
Nov 16, 2005	15.69	15.81	15.60	15.78	2,010,483	-0.13(-0.85%)
Nov 15, 2005	15.80	16.17	15.81	15.91	1,974,980	+0.14(+0.89%)
Nov 14, 2005	15.93	15.98	15.72	15.77	1,608,792	-0.33(-2.03%)
Nov 11, 2005	15.92	16.12	15.90	16.10	2,275,234	+0.41(+2.60%)
Nov 10, 2005	15.80	15.90	15.56	15.69	2,549,114	+0.09(+0.57%)
Nov 09, 2005	15.55	15.84	15.50	15.60	1,595,605	+0.05(+0.33%)
Nov 08, 2005	15.62	15.77	15.44	15.55	1,521,556	+0.01(+0.04%)
Nov 07, 2005	15.40	15.61	15.41	15.54	1,690,956	+0.14(+0.91%)
Nov 04, 2005	15.72	15.72	15.30	15.40	1,883,686	-0.40(-2.50%)
Nov 03, 2005	15.72	15.83	15.63	15.80	2,238,716	+0.29(+1.89%)
Nov 02, 2005	15.03	15.51	15.03	15.51	1,645,309	+0.38(+2.52%)
Nov 01, 2005	15.17	15.27	15.06	15.13	1,801,522	+0.08(+0.53%)
Oct 31, 2005	15.07	15.17	14.97	15.05	2,160,610	+0.01(+0.07%)
Oct 28, 2005	14.92	15.11	14.80	15.04	5,568,896	+0.18(+1.21%)
Oct 27, 2005	14.90	14.91	14.60	14.86	4,679,293	+0.09(+0.64%)
Oct 26, 2005	14.98	15.10	14.73	14.76	3,252,073	-0.12(-0.83%)
Oct 25, 2005	14.99	15.08	14.77	14.89	2,217,414	-0.12(-0.82%)
Oct 24, 2005	14.74	15.02	14.72	15.01	2,643,450	+0.34(+2.31%)
Oct 21, 2005	14.72	14.78	14.45	14.67	4,612,344	-0.13(-0.87%)
Oct 20, 2005	15.18	15.28	14.60	14.80	4,770,586	-0.50(-3.28%)
Oct 19, 2005	14.88	15.31	14.81	15.30	3,407,272	+0.22(+1.48%)
Oct 18, 2005	15.42	15.43	15.04	15.08	2,179,883	-0.30(-1.96%)
Oct 17, 2005	15.18	15.48	15.16	15.38	3,479,292	-0.03(-0.22%)
Oct 14, 2005	15.27	15.46	15.10	15.41	1,965,850	+0.23(+1.53%)
Oct 13, 2005	15.05	15.21	14.91	15.18	2,334,067	-0.31(-2.01%)
Oct 12, 2005	15.65	15.81	15.33	15.49	3,080,644	-0.27(-1.70%)
Oct 11, 2005	15.90	15.92	15.71	15.76	2,741,844	-0.03(-0.22%)
Oct 10, 2005	15.85	15.85	15.68	15.79	1,953,678	+0.06(+0.35%)
Oct 07, 2005	15.53	15.79	15.46	15.74	2,294,507	+0.11(+0.70%)
Oct 06, 2005	15.38	16.02	15.48	15.63	5,000,848	+0.42(+2.75%)
Oct 05, 2005	15.58	15.58	15.21	15.21	2,924,431	-0.68(-4.30%)
Oct 04, 2005	16.07	16.22	15.86	15.90	1,957,735	-0.25(-1.54%)