Rio Tinto Plc ADR (NY: RIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	19.53	19.87	19.34	19.34	10,011,526	-1.02(-5.02%)
Sep 29, 2011	20.99	21.05	19.88	20.36	11,911,018	-0.15(-0.75%)
Sep 28, 2011	21.68	21.69	20.41	20.51	11,018,627	-0.99(-4.59%)
Sep 27, 2011	21.49	22.02	21.33	21.50	13,683,500	+0.72(+3.44%)
Sep 26, 2011	20.19	20.82	19.85	20.79	14,685,161	+0.41(+2.02%)
Sep 23, 2011	19.89	20.47	19.84	20.37	9,750,127	+0.16(+0.80%)
Sep 22, 2011	20.93	21.02	19.84	20.21	28,071,372	-2.29(-10.18%)
Sep 21, 2011	23.74	23.81	22.49	22.50	17,036,228	-1.50(-6.25%)
Sep 20, 2011	24.36	24.65	23.93	24.00	7,530,773	-0.18(-0.74%)
Sep 19, 2011	24.13	24.32	23.88	24.18	7,349,549	-1.03(-4.07%)
Sep 16, 2011	25.50	25.58	25.06	25.21	4,316,057	-0.19(-0.74%)
Sep 15, 2011	25.27	25.49	24.96	25.40	5,558,780	+0.64(+2.61%)
Sep 14, 2011	24.95	25.09	24.17	24.75	7,994,502	-0.14(-0.56%)
Sep 13, 2011	24.53	25.10	24.26	24.89	6,056,813	+0.26(+1.05%)
Sep 12, 2011	24.18	24.65	23.94	24.63	7,258,520	-0.13(-0.51%)
Sep 09, 2011	24.98	25.29	24.50	24.76	7,300,385	-0.75(-2.92%)
Sep 08, 2011	25.91	26.25	25.42	25.51	7,450,161	-0.71(-2.71%)
Sep 07, 2011	25.71	26.26	25.62	26.22	5,185,082	+1.00(+3.95%)
Sep 06, 2011	24.51	25.24	24.51	25.22	7,329,250	-0.74(-2.84%)
Sep 02, 2011	26.08	26.39	25.71	25.96	5,304,509	-0.54(-2.05%)
Sep 01, 2011	26.83	27.03	26.47	26.50	5,139,044	-0.33(-1.23%)
Aug 31, 2011	27.03	27.36	26.65	26.83	7,015,427	+0.25(+0.92%)
Aug 30, 2011	26.06	26.75	25.92	26.59	6,432,677	+0.04(+0.17%)
Aug 29, 2011	26.17	26.60	26.07	26.54	3,810,625	+0.82(+3.21%)
Aug 26, 2011	24.97	25.76	24.40	25.72	5,018,995	+0.72(+2.90%)
Aug 25, 2011	25.74	25.98	24.88	24.99	5,859,588	-0.57(-2.21%)
Aug 24, 2011	25.29	25.83	25.08	25.56	7,802,114	+0.03(+0.12%)
Aug 23, 2011	24.65	25.55	24.43	25.53	7,164,446	+1.10(+4.49%)
Aug 22, 2011	25.46	25.46	24.39	24.43	7,536,996	-0.13(-0.52%)
Aug 19, 2011	24.72	25.64	24.52	24.56	7,725,908	-0.71(-2.81%)
Aug 18, 2011	25.82	25.86	25.01	25.27	7,811,327	-1.78(-6.58%)
Aug 17, 2011	27.21	27.53	26.74	27.05	4,957,171	+0.37(+1.40%)
Aug 16, 2011	26.40	27.19	26.26	26.68	7,571,846	-0.35(-1.30%)
Aug 15, 2011	26.72	27.14	26.54	27.03	5,810,793	+0.77(+2.92%)
Aug 12, 2011	26.20	26.66	25.77	26.26	8,140,107	+0.64(+2.48%)
Aug 11, 2011	24.56	25.92	24.33	25.63	8,470,624	+1.40(+5.80%)
Aug 10, 2011	25.00	25.21	24.10	24.22	18,034,216	-1.79(-6.89%)
Aug 09, 2011	24.31	26.02	23.84	26.01	17,888,606	+3.22(+14.14%)
Aug 08, 2011	24.31	24.82	22.77	22.79	18,430,100	-2.94(-11.44%)
Aug 05, 2011	27.21	27.25	24.87	25.74	17,716,386	-0.61(-2.33%)
Aug 04, 2011	27.30	27.48	26.33	26.35	15,910,609	-2.84(-9.73%)
Aug 03, 2011	29.41	29.44	28.58	29.19	6,671,066	+0.03(+0.10%)
Aug 02, 2011	29.69	30.02	29.14	29.16	8,808,479	-1.40(-4.60%)
Aug 01, 2011	30.86	31.32	30.23	30.56	6,817,123	-0.30(-0.97%)
Jul 29, 2011	30.64	31.22	30.31	30.86	5,912,211	+0.02(+0.06%)
Jul 28, 2011	30.72	31.07	30.64	30.84	6,189,062	-0.13(-0.42%)
Jul 27, 2011	31.82	31.82	30.92	30.98	5,549,933	-0.63(-1.99%)
Jul 26, 2011	31.65	31.91	31.38	31.61	4,899,316	+0.34(+1.08%)
Jul 25, 2011	31.18	31.52	31.13	31.27	3,026,237	-0.17(-0.55%)
Jul 22, 2011	31.39	31.51	31.35	31.44	3,102,783	+0.20(+0.65%)
Jul 21, 2011	30.98	31.45	30.82	31.24	5,936,394	+0.15(+0.48%)
Jul 20, 2011	31.15	31.24	30.84	31.09	5,350,370	+0.30(+0.96%)
Jul 19, 2011	30.66	30.84	30.61	30.79	9,176,535	+0.57(+1.88%)
Jul 18, 2011	30.28	30.44	30.00	30.22	5,729,495	-0.53(-1.73%)
Jul 15, 2011	30.91	30.96	30.59	30.75	4,450,465	+0.18(+0.60%)
Jul 14, 2011	31.05	31.24	30.48	30.57	5,133,543	-0.17(-0.57%)
Jul 13, 2011	30.54	31.24	30.44	30.74	4,942,934	+0.36(+1.17%)
Jul 12, 2011	30.37	30.85	30.28	30.39	5,829,640	-0.27(-0.87%)
Jul 11, 2011	30.91	31.08	30.60	30.65	5,304,996	-0.97(-3.05%)
Jul 08, 2011	31.51	31.77	31.31	31.62	5,808,564	-0.40(-1.24%)
Jul 07, 2011	32.01	32.18	31.91	32.01	4,765,701	+0.56(+1.78%)
Jul 06, 2011	31.18	31.52	30.99	31.45	5,437,868	+0.10(+0.32%)
Jul 05, 2011	31.42	31.55	31.23	31.35	4,839,342	-0.52(-1.64%)