Rio Tinto Plc ADR (NY: RIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	28.96	29.30	28.73	28.94	6,057,482	+0.43(+1.53%)
May 23, 2011	28.24	28.57	28.17	28.50	9,076,857	-0.45(-1.56%)
May 20, 2011	29.34	29.35	28.81	28.95	9,549,689	-0.36(-1.22%)
May 19, 2011	29.72	29.75	29.03	29.31	10,260,862	-0.35(-1.19%)
May 18, 2011	29.28	29.76	29.15	29.66	7,863,811	+0.36(+1.23%)
May 17, 2011	29.09	29.39	28.86	29.30	9,234,336	+0.19(+0.64%)
May 16, 2011	29.36	29.75	29.07	29.11	7,865,800	+0.32(+1.10%)
May 13, 2011	29.47	29.57	28.55	28.80	8,905,004	-0.64(-2.17%)
May 12, 2011	29.10	29.64	28.76	29.44	9,697,987	-0.03(-0.12%)
May 11, 2011	30.15	30.17	29.18	29.47	9,493,788	-0.82(-2.70%)
May 10, 2011	30.04	30.36	29.90	30.29	7,602,447	+0.25(+0.84%)
May 09, 2011	29.58	30.11	29.31	30.04	7,386,806	+0.69(+2.36%)
May 06, 2011	29.48	29.91	29.10	29.34	8,070,855	+0.33(+1.12%)
May 05, 2011	29.48	29.75	28.83	29.02	10,173,921	-0.93(-3.09%)
May 04, 2011	30.33	30.33	29.66	29.94	9,878,216	-0.52(-1.71%)
May 03, 2011	31.11	31.23	30.20	30.47	12,304,393	-0.98(-3.12%)
May 02, 2011	31.52	31.53	31.36	31.45	3,424,534	-0.38(-1.20%)
Apr 29, 2011	31.71	32.00	31.49	31.83	3,340,477	+0.20(+0.62%)
Apr 28, 2011	31.51	31.87	31.40	31.64	5,177,165	-0.23(-0.74%)
Apr 27, 2011	31.64	31.90	31.11	31.87	6,276,462	+0.18(+0.58%)
Apr 26, 2011	31.68	31.88	31.41	31.69	4,650,478	+0.07(+0.23%)
Apr 25, 2011	31.81	31.83	31.39	31.61	2,296,968	-0.19(-0.59%)
Apr 21, 2011	32.17	32.19	31.72	31.80	5,866,576	+0.57(+1.81%)
Apr 20, 2011	31.09	31.32	30.96	31.24	7,087,932	+0.79(+2.58%)
Apr 19, 2011	30.31	30.54	30.11	30.45	5,898,837	+0.41(+1.36%)
Apr 18, 2011	30.21	30.31	29.57	30.04	10,665,084	-0.79(-2.57%)
Apr 15, 2011	30.86	30.93	30.64	30.83	6,349,841	-0.34(-1.10%)
Apr 14, 2011	30.91	31.23	30.84	31.18	8,780,508	+0.02(+0.06%)
Apr 13, 2011	31.58	31.63	30.91	31.16	6,983,735	-0.20(-0.65%)
Apr 12, 2011	31.46	31.50	31.06	31.36	8,263,957	-0.73(-2.29%)
Apr 11, 2011	32.60	32.61	31.91	32.10	6,627,924	-0.05(-0.15%)
Apr 08, 2011	32.24	32.41	31.89	32.14	7,466,910	+0.66(+2.09%)
Apr 07, 2011	31.41	31.69	31.21	31.49	5,774,083	-0.24(-0.75%)
Apr 06, 2011	31.65	31.73	31.45	31.73	6,666,489	+0.29(+0.91%)
Apr 05, 2011	31.25	31.63	31.19	31.44	4,891,296	-0.14(-0.45%)
Apr 04, 2011	31.71	31.76	31.49	31.58	4,740,057	+0.41(+1.31%)
Apr 01, 2011	30.82	31.27	30.61	31.18	7,732,603	+0.25(+0.82%)
Mar 31, 2011	30.76	31.19	30.75	30.92	6,188,786	-0.19(-0.61%)
Mar 30, 2011	31.11	31.11	31.11	31.11	9,229,278	+0.63(+2.05%)
Mar 29, 2011	30.19	30.51	30.04	30.49	6,784,014	+0.85(+2.86%)
Mar 28, 2011	29.65	30.10	29.57	29.64	8,467,857	-0.04(-0.15%)
Mar 25, 2011	29.78	30.05	29.65	29.68	8,390,139	-0.14(-0.47%)
Mar 24, 2011	29.77	29.95	29.42	29.82	7,441,443	+0.47(+1.58%)
Mar 23, 2011	28.93	29.55	28.74	29.36	8,057,423	+0.60(+2.10%)
Mar 22, 2011	28.89	28.94	28.60	28.75	4,767,477	-0.27(-0.93%)
Mar 21, 2011	28.89	29.02	28.74	29.02	6,167,125	+0.67(+2.36%)
Mar 18, 2011	28.64	28.68	28.19	28.35	6,085,357	+0.26(+0.93%)
Mar 17, 2011	28.08	28.32	27.80	28.09	9,094,299	+1.13(+4.19%)
Mar 16, 2011	27.81	27.93	26.55	26.96	10,844,497	-1.06(-3.77%)
Mar 15, 2011	27.68	28.10	27.61	28.02	9,516,994	-0.30(-1.04%)
Mar 14, 2011	27.98	28.35	27.89	28.31	6,309,121	+0.25(+0.90%)
Mar 11, 2011	27.81	28.09	27.63	28.06	13,135,481	+0.42(+1.53%)
Mar 10, 2011	27.81	27.94	27.51	27.64	13,055,624	-1.38(-4.75%)
Mar 09, 2011	29.18	29.21	28.76	29.02	7,316,825	-0.32(-1.08%)
Mar 08, 2011	29.08	29.44	28.81	29.34	10,972,567	-0.37(-1.26%)
Mar 07, 2011	30.57	30.63	29.52	29.71	8,761,669	-0.96(-3.12%)
Mar 04, 2011	31.00	31.12	30.31	30.67	5,659,305	-0.43(-1.38%)
Mar 03, 2011	30.99	31.18	30.84	31.10	7,333,336	+0.67(+2.22%)
Mar 02, 2011	30.13	30.59	30.11	30.42	6,658,667	+0.32(+1.06%)