Rio Tinto Plc ADR (NY: RIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	19.40	19.42	18.83	19.26	9,742,692	-0.18(-0.94%)
May 30, 2012	19.59	19.63	19.37	19.44	9,864,442	-0.99(-4.86%)
May 29, 2012	20.51	20.61	20.21	20.43	8,555,070	+0.85(+4.35%)
May 25, 2012	19.58	19.75	19.46	19.58	6,904,127	-0.35(-1.74%)
May 24, 2012	19.90	20.05	19.62	19.93	7,438,396	-0.18(-0.91%)
May 23, 2012	19.86	20.13	19.45	20.11	11,332,718	-0.20(-0.99%)
May 22, 2012	20.60	20.79	20.17	20.31	12,010,230	+0.10(+0.48%)
May 21, 2012	19.73	20.24	19.70	20.22	7,970,748	+0.73(+3.75%)
May 18, 2012	19.94	20.03	19.43	19.49	8,360,210	-0.50(-2.50%)
May 17, 2012	20.31	20.37	19.92	19.98	12,428,222	-0.44(-2.14%)
May 16, 2012	20.87	21.14	20.40	20.42	11,299,234	-0.33(-1.59%)
May 15, 2012	21.43	21.59	20.74	20.75	12,701,418	-0.91(-4.22%)
May 14, 2012	21.82	21.98	21.63	21.66	8,426,809	-0.64(-2.86%)
May 11, 2012	21.98	22.64	21.97	22.30	11,104,476	-0.41(-1.80%)
May 10, 2012	22.95	23.11	22.57	22.71	10,222,864	+0.13(+0.59%)
May 09, 2012	22.07	22.77	21.90	22.58	11,249,804	-0.12(-0.53%)
May 08, 2012	22.75	22.80	22.22	22.70	8,786,618	-0.49(-2.11%)
May 07, 2012	23.12	23.26	22.92	23.19	6,692,574	+0.06(+0.25%)
May 04, 2012	23.41	23.54	23.04	23.13	9,248,188	-0.94(-3.89%)
May 03, 2012	24.45	24.56	23.97	24.07	7,181,943	-0.83(-3.33%)
May 02, 2012	25.04	25.06	24.73	24.90	6,349,022	-0.52(-2.03%)
May 01, 2012	24.80	25.51	24.80	25.41	5,354,853	+0.43(+1.71%)
Apr 30, 2012	25.25	25.26	24.84	24.98	5,090,279	-0.40(-1.56%)
Apr 27, 2012	25.51	25.54	25.26	25.38	5,754,604	+0.23(+0.92%)
Apr 26, 2012	24.83	25.17	24.78	25.15	8,126,794	-0.07(-0.27%)
Apr 25, 2012	24.98	25.24	24.81	25.22	8,388,318	+0.69(+2.80%)
Apr 24, 2012	24.21	24.70	24.12	24.53	7,769,533	+0.16(+0.64%)
Apr 23, 2012	24.43	24.49	24.09	24.37	9,975,503	-1.08(-4.24%)
Apr 20, 2012	25.53	25.63	25.36	25.45	7,356,370	+0.30(+1.20%)
Apr 19, 2012	25.52	25.70	24.94	25.15	9,447,296	-0.22(-0.88%)
Apr 18, 2012	25.33	25.55	25.21	25.37	8,341,663	+0.33(+1.32%)
Apr 17, 2012	24.79	25.14	24.61	25.04	7,134,678	+0.56(+2.27%)
Apr 16, 2012	24.71	24.78	24.30	24.49	6,774,086	+0.03(+0.13%)
Apr 13, 2012	24.91	24.91	24.32	24.45	8,101,015	-0.57(-2.26%)
Apr 12, 2012	24.35	25.09	24.35	25.02	12,673,628	+1.38(+5.84%)
Apr 11, 2012	24.04	24.06	23.52	23.64	6,971,177	+0.31(+1.32%)
Apr 10, 2012	23.75	24.00	23.20	23.33	11,189,426	-0.82(-3.39%)
Apr 09, 2012	23.73	24.28	23.73	24.15	3,620,879	-0.02(-0.07%)
Apr 05, 2012	24.08	24.60	24.06	24.17	6,195,133	+0.04(+0.15%)
Apr 04, 2012	24.13	24.38	24.04	24.13	7,019,634	-0.90(-3.61%)
Apr 03, 2012	25.51	25.53	24.79	25.04	8,251,119	-0.47(-1.85%)
Apr 02, 2012	24.96	25.62	24.83	25.51	7,816,445	+0.74(+2.99%)
Mar 30, 2012	24.82	24.82	24.53	24.77	7,731,475	+0.51(+2.11%)
Mar 29, 2012	23.75	24.28	23.68	24.26	8,267,457	+0.73(+3.09%)
Mar 28, 2012	23.84	23.87	23.26	23.53	6,509,346	-0.42(-1.75%)
Mar 27, 2012	24.40	24.49	23.95	23.95	7,685,895	-0.14(-0.57%)
Mar 26, 2012	24.16	24.22	23.87	24.09	5,046,952	+0.14(+0.60%)
Mar 23, 2012	23.31	23.99	23.22	23.95	7,225,335	+0.49(+2.11%)
Mar 22, 2012	23.43	23.65	23.25	23.45	8,975,934	-0.87(-3.59%)
Mar 21, 2012	24.38	24.56	24.06	24.32	8,597,972	-0.25(-1.02%)
Mar 20, 2012	24.57	24.62	24.35	24.57	8,588,755	-0.89(-3.50%)
Mar 19, 2012	25.32	25.76	25.28	25.47	6,039,966	+0.15(+0.58%)
Mar 16, 2012	25.37	25.49	25.23	25.32	10,044,679	+0.38(+1.54%)
Mar 15, 2012	24.60	24.94	24.40	24.94	7,311,479	+0.63(+2.60%)
Mar 14, 2012	24.81	24.85	24.12	24.30	7,237,472	-0.66(-2.64%)
Mar 13, 2012	24.44	24.96	24.37	24.96	8,637,089	+0.95(+3.95%)
Mar 12, 2012	24.23	24.38	23.99	24.01	6,026,629	-0.35(-1.43%)
Mar 09, 2012	24.32	24.66	24.18	24.36	6,673,440	-0.07(-0.27%)
Mar 08, 2012	24.35	24.50	24.24	24.43	7,356,116	+0.79(+3.34%)
Mar 07, 2012	23.79	23.82	23.50	23.64	5,590,889	+0.18(+0.76%)
Mar 06, 2012	23.51	23.60	23.28	23.46	11,130,502	-0.70(-2.91%)
Mar 05, 2012	24.64	24.64	24.03	24.16	9,721,713	-0.98(-3.88%)
Mar 02, 2012	25.39	25.41	25.01	25.14	4,862,840	-0.38(-1.48%)