Rio Tinto Plc ADR (NY: RIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	50.67	51.69	50.54	51.16	2,685,421	-0.03(-0.05%)
May 29, 2008	51.95	52.22	50.98	51.18	2,936,976	-1.59(-3.02%)
May 28, 2008	51.46	52.94	51.28	52.78	3,188,049	+0.54(+1.04%)
May 27, 2008	52.07	52.34	51.52	52.24	2,616,585	-1.25(-2.34%)
May 26, 2008	54.47	54.56	52.77	53.49	0	+0.00(+0.00%)
May 23, 2008	54.47	54.56	52.77	53.49	2,854,232	-2.17(-3.89%)
May 22, 2008	56.43	56.98	54.94	55.66	2,544,359	+1.71(+3.18%)
May 21, 2008	55.34	56.13	53.93	53.94	4,210,430	-1.55(-2.80%)
May 20, 2008	55.75	56.20	54.76	55.49	3,654,497	-2.40(-4.15%)
May 19, 2008	58.04	59.17	57.83	57.89	2,959,852	-0.88(-1.50%)
May 16, 2008	58.79	59.05	57.53	58.78	2,190,933	+0.89(+1.54%)
May 15, 2008	56.88	58.14	56.74	57.88	2,994,143	+2.23(+4.02%)
May 14, 2008	56.27	57.29	55.65	55.65	2,874,503	+0.88(+1.61%)
May 13, 2008	54.17	55.45	54.10	54.77	4,305,278	+1.44(+2.70%)
May 12, 2008	52.74	53.52	52.22	53.33	1,960,725	-0.17(-0.32%)
May 09, 2008	52.99	53.77	52.64	53.50	1,434,664	-0.85(-1.57%)
May 08, 2008	53.70	54.43	53.35	54.36	2,442,761	+2.39(+4.59%)
May 07, 2008	52.50	53.15	51.65	51.97	3,083,137	-2.31(-4.25%)
May 06, 2008	52.09	54.86	52.09	54.28	5,006,900	+0.94(+1.76%)
May 05, 2008	51.42	53.45	51.32	53.34	3,077,387	+2.04(+3.97%)
May 02, 2008	50.07	51.51	49.86	51.30	1,999,368	+2.16(+4.39%)
May 01, 2008	50.47	50.66	47.73	49.15	3,476,849	-0.64(-1.28%)
Apr 30, 2008	49.15	50.41	49.14	49.78	2,328,049	+0.06(+0.12%)
Apr 29, 2008	50.56	50.94	49.66	49.72	2,000,482	-2.38(-4.57%)
Apr 28, 2008	53.03	53.05	51.97	52.11	1,705,092	-0.94(-1.77%)
Apr 25, 2008	51.78	53.58	51.57	53.04	2,508,642	+1.15(+2.21%)
Apr 24, 2008	51.82	52.10	51.12	51.90	2,445,168	-2.27(-4.19%)
Apr 23, 2008	53.28	54.43	53.06	54.17	2,034,952	+0.91(+1.71%)
Apr 22, 2008	53.51	54.20	52.90	53.26	2,577,753	-0.29(-0.55%)
Apr 21, 2008	52.05	53.62	51.72	53.55	1,877,311	+1.62(+3.11%)
Apr 18, 2008	50.84	51.95	50.58	51.93	2,956,368	-0.00(-0.01%)
Apr 17, 2008	52.18	52.55	51.32	51.94	2,126,099	-1.05(-1.98%)
Apr 16, 2008	52.22	53.22	52.00	52.99	7,021,308	+2.04(+4.00%)
Apr 15, 2008	49.95	50.95	49.77	50.95	3,087,008	+2.20(+4.52%)
Apr 14, 2008	49.36	49.46	48.62	48.74	1,434,202	-0.24(-0.49%)
Apr 11, 2008	48.56	49.73	48.48	48.98	1,183,374	-0.37(-0.74%)
Apr 10, 2008	48.80	49.81	48.42	49.35	1,318,073	-0.53(-1.06%)
Apr 09, 2008	50.00	50.73	49.38	49.88	2,223,297	-0.04(-0.07%)
Apr 08, 2008	47.45	50.10	47.45	49.92	4,319,506	+1.59(+3.28%)
Apr 07, 2008	48.74	49.36	48.18	48.33	3,583,215	+0.19(+0.40%)
Apr 04, 2008	47.03	48.45	46.87	48.14	2,593,708	+1.89(+4.08%)
Apr 03, 2008	45.49	46.66	45.22	46.25	2,299,149	+0.78(+1.72%)
Apr 02, 2008	45.07	45.47	44.56	45.47	3,452,302	+1.01(+2.28%)
Apr 01, 2008	43.17	44.63	42.91	44.46	2,004,013	+0.84(+1.92%)
Mar 31, 2008	43.98	44.20	43.05	43.62	1,408,861	+0.46(+1.06%)
Mar 28, 2008	44.12	44.13	43.16	43.16	1,412,288	+0.28(+0.65%)
Mar 27, 2008	44.40	44.43	42.62	42.89	2,617,435	-0.08(-0.20%)
Mar 26, 2008	42.59	43.32	42.40	42.97	2,459,510	+1.04(+2.49%)
Mar 25, 2008	41.67	42.39	41.24	41.93	2,817,288	+0.04(+0.09%)
Mar 24, 2008	41.41	42.79	41.35	41.89	1,459,155	+0.85(+2.06%)
Mar 21, 2008	40.51	41.12	39.88	41.04	3,577,267	+0.00(+0.00%)
Mar 20, 2008	40.51	41.12	39.88	41.04	3,577,267	-0.85(-2.02%)
Mar 19, 2008	44.24	44.91	41.84	41.89	4,003,637	-3.68(-8.08%)
Mar 18, 2008	44.50	46.17	44.37	45.57	3,915,446	+2.60(+6.05%)
Mar 17, 2008	44.88	45.36	42.69	42.98	4,753,504	-4.55(-9.58%)
Mar 14, 2008	48.09	48.19	46.66	47.53	3,271,812	+0.27(+0.57%)
Mar 13, 2008	45.81	47.26	45.45	47.26	3,269,782	+1.36(+2.97%)
Mar 12, 2008	46.86	46.86	45.90	45.90	2,967,830	+0.42(+0.92%)
Mar 11, 2008	45.41	45.72	44.38	45.48	3,051,150	+1.09(+2.45%)
Mar 10, 2008	46.05	46.07	44.13	44.39	4,006,413	-2.80(-5.93%)
Mar 07, 2008	47.50	47.93	46.50	47.19	3,617,704	-1.57(-3.22%)
Mar 06, 2008	49.53	49.69	48.63	48.75	2,759,545	-0.07(-0.15%)
Mar 05, 2008	48.46	49.28	48.25	48.83	3,579,202	+1.48(+3.12%)
Mar 04, 2008	47.74	47.96	46.44	47.35	3,157,364	-0.74(-1.53%)