Rio Tinto Plc ADR (NY: RIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	14.22	14.25	14.05	14.05	1,037,600	-0.04(-0.26%)
Jul 28, 2005	14.05	14.17	14.02	14.09	1,943,022	+0.13(+0.91%)
Jul 27, 2005	13.93	13.99	13.83	13.96	907,310	+0.11(+0.76%)
Jul 26, 2005	13.87	13.88	13.81	13.85	1,797,626	-0.06(-0.46%)
Jul 25, 2005	13.95	14.03	13.89	13.92	3,089,198	-0.00(-0.02%)
Jul 22, 2005	13.91	13.99	13.90	13.92	2,095,028	+0.08(+0.57%)
Jul 21, 2005	13.88	13.95	13.80	13.84	2,255,530	+0.11(+0.78%)
Jul 20, 2005	13.48	13.76	13.45	13.73	1,775,911	+0.49(+3.73%)
Jul 19, 2005	13.03	13.27	13.00	13.24	2,703,992	+0.07(+0.51%)
Jul 18, 2005	13.09	13.21	13.09	13.17	1,421,862	-0.08(-0.64%)
Jul 15, 2005	13.21	13.32	13.19	13.26	953,572	-0.13(-0.96%)
Jul 14, 2005	13.58	13.60	13.37	13.39	1,234,924	-0.20(-1.45%)
Jul 13, 2005	13.50	13.59	13.41	13.58	2,705,881	-0.06(-0.43%)
Jul 12, 2005	13.48	13.67	13.45	13.64	1,977,955	+0.08(+0.62%)
Jul 11, 2005	13.31	13.57	13.30	13.56	1,606,912	+0.22(+1.68%)
Jul 08, 2005	13.21	13.39	13.21	13.33	1,204,711	+0.03(+0.19%)
Jul 07, 2005	13.03	13.32	13.03	13.31	1,686,219	-0.13(-0.95%)
Jul 06, 2005	13.42	13.54	13.37	13.44	2,302,737	+0.26(+1.95%)
Jul 05, 2005	13.07	13.18	12.99	13.18	1,181,108	+0.15(+1.17%)
Jul 01, 2005	12.91	13.03	12.91	13.03	1,696,604	+0.11(+0.87%)
Jun 30, 2005	13.03	13.08	12.89	12.91	1,370,879	-0.20(-1.53%)
Jun 29, 2005	13.03	13.13	13.00	13.11	889,371	-0.05(-0.39%)
Jun 28, 2005	13.11	13.21	13.11	13.17	1,136,734	+0.10(+0.79%)
Jun 27, 2005	12.87	13.07	12.86	13.06	1,315,175	+0.14(+1.09%)
Jun 24, 2005	12.94	12.99	12.89	12.92	1,593,694	-0.18(-1.35%)
Jun 23, 2005	13.24	13.29	13.07	13.10	1,246,253	-0.24(-1.81%)
Jun 22, 2005	13.29	13.35	13.27	13.34	916,751	-0.14(-1.02%)
Jun 21, 2005	13.46	13.51	13.41	13.48	842,165	-0.13(-0.93%)
Jun 20, 2005	13.64	13.64	13.50	13.61	1,258,527	-0.02(-0.12%)
Jun 17, 2005	13.70	13.75	13.59	13.62	1,310,454	+0.17(+1.24%)
Jun 16, 2005	13.41	13.55	13.40	13.45	1,368,990	+0.32(+2.44%)
Jun 15, 2005	13.00	13.13	12.96	13.13	1,420,918	+0.35(+2.73%)
Jun 14, 2005	12.65	12.78	12.65	12.78	686,383	+0.08(+0.62%)
Jun 13, 2005	12.58	12.73	12.54	12.70	1,169,779	-0.10(-0.79%)
Jun 10, 2005	12.81	12.84	12.71	12.81	1,051,762	+0.06(+0.46%)
Jun 09, 2005	12.69	12.77	12.58	12.75	1,444,521	+0.08(+0.63%)
Jun 08, 2005	12.85	12.92	12.65	12.67	1,227,371	-0.15(-1.16%)
Jun 07, 2005	12.81	12.93	12.79	12.82	1,173,555	+0.00(+0.00%)
Jun 06, 2005	12.96	12.96	12.79	12.82	1,109,354	-0.08(-0.65%)
Jun 03, 2005	12.86	12.97	12.86	12.90	2,098,804	+0.05(+0.40%)
Jun 02, 2005	12.83	12.92	12.82	12.85	1,782,520	-0.08(-0.61%)
Jun 01, 2005	12.67	12.94	12.66	12.93	2,004,391	+0.32(+2.55%)
May 31, 2005	12.66	12.70	12.59	12.61	1,169,779	-0.04(-0.29%)
May 27, 2005	12.49	12.68	12.46	12.64	1,908,090	-0.01(-0.10%)
May 26, 2005	12.59	12.68	12.57	12.66	1,000,779	+0.14(+1.13%)
May 25, 2005	12.63	12.64	12.41	12.51	1,274,577	-0.10(-0.76%)
May 24, 2005	12.71	12.72	12.58	12.61	841,221	+0.05(+0.39%)
May 23, 2005	12.36	12.58	12.35	12.56	982,841	+0.24(+1.91%)
May 20, 2005	12.40	12.41	12.31	12.33	882,763	-0.26(-2.09%)
May 19, 2005	12.66	12.68	12.54	12.59	1,394,482	-0.26(-2.06%)
May 18, 2005	12.63	12.89	12.59	12.85	2,160,173	+0.35(+2.84%)
May 17, 2005	12.38	12.56	12.36	12.50	1,563,481	-0.05(-0.38%)
May 16, 2005	12.42	12.55	12.40	12.55	1,408,644	+0.28(+2.29%)
May 13, 2005	12.40	12.40	12.17	12.27	1,710,766	-0.30(-2.37%)
May 12, 2005	12.73	12.75	12.56	12.56	1,246,253	-0.44(-3.40%)
May 11, 2005	13.05	13.09	12.90	13.01	1,199,991	-0.03(-0.19%)
May 10, 2005	13.18	13.18	13.03	13.03	1,268,912	-0.40(-2.94%)
May 09, 2005	13.40	13.46	13.36	13.43	1,198,103	+0.08(+0.60%)
May 06, 2005	13.27	13.40	13.26	13.35	732,646	+0.14(+1.04%)
May 05, 2005	13.22	13.30	13.08	13.21	850,662	+0.18(+1.38%)
May 04, 2005	12.86	13.07	12.85	13.03	1,154,672	+0.23(+1.82%)
May 03, 2005	12.85	12.89	12.76	12.79	1,039,488	-0.15(-1.18%)