Rio Tinto Plc ADR (NY: RIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	9.700	9.724	9.033	9.188	0	-0.34(-3.59%)
Jan 29, 2009	9.362	9.670	9.211	9.530	15,454,651	-0.08(-0.82%)
Jan 28, 2009	9.482	9.898	9.375	9.609	16,716,709	-0.19(-1.92%)
Jan 27, 2009	9.797	9.946	9.527	9.797	10,762,052	+0.42(+4.52%)
Jan 26, 2009	9.330	9.815	9.242	9.374	8,937,858	+0.25(+2.79%)
Jan 23, 2009	8.590	9.306	8.590	9.119	9,319,268	+0.05(+0.50%)
Jan 22, 2009	9.150	9.295	8.885	9.074	12,221,189	-0.19(-2.08%)
Jan 21, 2009	8.879	9.267	8.522	9.267	15,602,388	+0.88(+10.51%)
Jan 20, 2009	9.052	9.151	8.367	8.385	13,082,992	-1.02(-10.81%)
Jan 16, 2009	9.737	9.738	9.129	9.402	14,658,087	+0.25(+2.72%)
Jan 15, 2009	8.763	9.321	8.315	9.153	15,716,260	+0.36(+4.12%)
Jan 14, 2009	8.841	8.971	8.349	8.791	18,143,538	-0.95(-9.71%)
Jan 13, 2009	9.322	9.797	9.321	9.737	11,952,621	-0.05(-0.55%)
Jan 12, 2009	10.20	10.34	9.791	9.791	9,947,408	-0.81(-7.66%)
Jan 09, 2009	11.16	11.18	10.31	10.60	16,675,668	-0.89(-7.71%)
Jan 08, 2009	11.00	11.52	11.00	11.49	17,325,560	+0.01(+0.06%)
Jan 07, 2009	11.83	12.01	11.44	11.48	15,807,699	-0.93(-7.51%)
Jan 06, 2009	11.77	12.65	11.56	12.41	27,644,220	+1.66(+15.41%)
Jan 05, 2009	10.58	11.16	10.47	10.76	14,991,346	+0.23(+2.16%)
Jan 02, 2009	10.06	10.54	10.00	10.53	0	+1.11(+11.80%)
Jan 01, 2009	9.032	9.580	9.032	9.417	0	+0.00(+0.00%)
Dec 31, 2008	9.032	9.580	9.032	9.417	6,725,974	+0.18(+2.00%)
Dec 30, 2008	8.840	9.233	8.696	9.233	5,736,704	+0.20(+2.25%)
Dec 29, 2008	8.986	9.042	8.818	9.029	6,444,415	+0.27(+3.13%)
Dec 26, 2008	8.403	8.791	8.403	8.755	3,306,745	+0.12(+1.35%)
Dec 24, 2008	8.683	8.756	8.528	8.639	5,292,565	-0.07(-0.79%)
Dec 23, 2008	8.906	9.032	8.643	8.707	7,119,554	+0.27(+3.25%)
Dec 22, 2008	8.724	8.820	8.367	8.433	12,596,349	-0.60(-6.66%)
Dec 19, 2008	9.111	9.536	8.950	9.035	14,255,868	-0.43(-4.58%)
Dec 18, 2008	10.17	10.20	9.340	9.468	11,135,881	-0.80(-7.77%)
Dec 17, 2008	9.892	10.56	9.880	10.27	11,726,086	-0.19(-1.85%)
Dec 16, 2008	9.809	10.54	9.705	10.46	12,239,958	+1.03(+10.97%)
Dec 15, 2008	9.939	10.23	9.426	9.426	12,275,099	-0.38(-3.90%)
Dec 12, 2008	9.491	9.893	9.321	9.808	0	+0.22(+2.31%)
Dec 11, 2008	9.865	10.09	9.415	9.587	18,804,278	-0.42(-4.22%)
Dec 10, 2008	9.217	10.01	9.079	10.01	34,600,780	+2.27(+29.29%)
Dec 09, 2008	7.636	8.050	7.444	7.742	17,544,902	+0.07(+0.90%)
Dec 08, 2008	7.303	7.837	7.292	7.673	24,055,396	+0.80(+11.57%)
Dec 05, 2008	6.637	6.933	6.313	6.877	0	+0.45(+6.93%)
Dec 04, 2008	6.326	7.142	6.270	6.431	35,687,184	-0.69(-9.74%)
Dec 03, 2008	6.897	7.364	6.816	7.125	31,260,858	-1.14(-13.82%)
Dec 02, 2008	8.479	8.539	7.854	8.268	17,688,834	-0.32(-3.69%)
Dec 01, 2008	9.548	9.680	8.585	8.585	14,512,483	-2.01(-18.95%)
Nov 28, 2008	10.49	10.75	10.33	10.59	6,991,455	+0.16(+1.52%)
Nov 26, 2008	9.414	10.54	9.375	10.43	25,927,146	-0.80(-7.15%)
Nov 25, 2008	10.98	11.47	9.895	11.24	43,018,968	-4.23(-27.33%)
Nov 24, 2008	14.45	15.91	14.24	15.46	27,198,542	+1.58(+11.35%)
Nov 21, 2008	13.41	13.89	12.57	13.89	7,521,216	+1.80(+14.89%)
Nov 20, 2008	13.34	13.34	11.82	12.09	7,713,404	-1.67(-12.15%)
Nov 19, 2008	15.36	15.64	13.76	13.76	4,912,241	-1.66(-10.78%)
Nov 18, 2008	15.34	15.89	14.92	15.42	5,884,932	-0.12(-0.79%)
Nov 17, 2008	15.88	16.33	15.10	15.54	4,854,970	-0.32(-2.04%)
Nov 14, 2008	16.74	17.40	15.87	15.87	0	-1.78(-10.10%)
Nov 13, 2008	15.91	17.65	15.15	17.65	8,121,930	+2.12(+13.62%)
Nov 12, 2008	16.21	16.50	15.52	15.53	5,734,041	-1.86(-10.68%)
Nov 11, 2008	17.50	17.96	16.72	17.39	4,914,044	-0.85(-4.67%)
Nov 10, 2008	19.30	19.43	17.93	18.24	5,595,481	+0.52(+2.92%)
Nov 07, 2008	16.89	18.22	16.83	17.73	0	+1.04(+6.25%)
Nov 06, 2008	18.13	18.52	16.59	16.68	6,219,155	-2.44(-12.76%)
Nov 05, 2008	20.47	21.29	19.07	19.12	4,209,571	-2.07(-9.77%)
Nov 04, 2008	20.51	21.68	20.18	21.19	4,827,864	+2.15(+11.29%)