Rio Tinto Plc ADR (NY: RIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	21.17	21.50	20.40	20.55	10,160,971	-0.29(-1.41%)
Jan 28, 2010	21.88	21.88	20.73	20.84	7,805,164	-0.74(-3.43%)
Jan 27, 2010	21.67	21.86	21.18	21.58	7,584,605	-0.08(-0.35%)
Jan 26, 2010	21.54	22.06	21.41	21.66	8,895,259	-0.57(-2.58%)
Jan 25, 2010	22.34	22.62	22.09	22.23	6,445,794	+0.33(+1.50%)
Jan 22, 2010	21.95	22.66	21.82	21.90	15,268,043	-0.66(-2.91%)
Jan 21, 2010	23.40	23.68	22.37	22.56	12,239,684	-1.71(-7.04%)
Jan 20, 2010	24.19	24.32	23.84	24.27	9,399,321	-1.13(-4.45%)
Jan 19, 2010	24.90	25.47	24.90	25.40	5,581,092	+0.65(+2.64%)
Jan 15, 2010	25.15	24.75	24.75	24.75	22,187,092	-0.45(-1.78%)
Jan 14, 2010	25.09	25.31	24.91	25.19	7,638,166	+0.42(+1.68%)
Jan 13, 2010	24.55	24.88	24.21	24.78	6,295,035	+0.61(+2.54%)
Jan 12, 2010	24.20	24.51	24.03	24.17	5,811,800	-0.74(-2.97%)
Jan 11, 2010	25.42	25.45	24.77	24.91	5,026,575	-0.22(-0.87%)
Jan 08, 2010	24.88	25.14	24.66	25.12	5,088,199	+0.28(+1.11%)
Jan 07, 2010	24.68	24.86	24.39	24.85	4,530,661	+0.00(+0.02%)
Jan 06, 2010	24.30	24.97	24.30	24.84	6,442,990	+0.73(+3.05%)
Jan 05, 2010	24.03	24.28	23.90	24.11	5,373,374	+0.37(+1.56%)
Jan 04, 2010	23.61	23.78	23.58	23.74	4,957,824	+0.92(+4.05%)
Dec 31, 2009	23.14	22.81	22.81	22.81	7,817,409	-0.33(-1.41%)
Dec 30, 2009	22.83	23.14	22.78	23.14	2,965,328	+0.26(+1.14%)
Dec 29, 2009	23.19	23.30	22.84	22.88	3,856,749	+0.27(+1.19%)
Dec 28, 2009	22.99	23.03	22.47	22.61	2,763,076	-0.19(-0.82%)
Dec 24, 2009	22.65	22.90	22.65	22.80	1,679,043	+0.36(+1.59%)
Dec 23, 2009	22.36	22.48	22.21	22.44	5,401,018	+0.43(+1.95%)
Dec 22, 2009	21.91	22.10	21.79	22.01	4,372,726	+0.38(+1.78%)
Dec 21, 2009	21.84	22.00	21.61	21.63	6,063,147	+0.05(+0.21%)
Dec 18, 2009	21.77	21.90	21.35	21.58	5,103,333	+0.12(+0.56%)
Dec 17, 2009	21.69	21.78	21.44	21.46	7,122,897	-0.77(-3.48%)
Dec 16, 2009	21.95	22.30	21.92	22.23	8,620,233	+0.62(+2.88%)
Dec 15, 2009	21.55	21.95	21.50	21.61	7,461,170	-0.62(-2.81%)
Dec 14, 2009	22.06	22.26	22.02	22.24	7,316,897	+0.65(+3.00%)
Dec 11, 2009	21.66	21.84	21.50	21.59	4,672,516	+0.14(+0.65%)
Dec 10, 2009	21.48	21.70	21.30	21.45	7,332,938	-0.34(-1.55%)
Dec 09, 2009	21.51	21.86	21.32	21.79	5,846,572	+0.54(+2.56%)
Dec 08, 2009	21.59	21.66	21.18	21.24	7,254,886	-0.73(-3.31%)
Dec 07, 2009	21.68	22.24	21.68	21.97	5,382,522	-0.05(-0.24%)
Dec 04, 2009	22.93	22.96	21.75	22.02	9,491,364	-0.24(-1.09%)
Dec 03, 2009	22.76	23.07	22.20	22.26	8,445,824	-1.03(-4.41%)
Dec 02, 2009	22.91	23.29	22.85	23.29	8,419,180	+0.87(+3.87%)
Dec 01, 2009	22.49	22.62	22.24	22.42	5,891,390	+0.80(+3.72%)
Nov 30, 2009	21.45	22.01	21.34	21.62	7,398,517	-0.04(-0.19%)
Nov 27, 2009	21.20	21.80	21.18	21.66	6,038,458	-0.62(-2.78%)
Nov 25, 2009	22.22	22.37	22.09	22.28	9,914,505	+0.05(+0.21%)
Nov 24, 2009	23.08	23.08	22.14	22.23	15,045,237	-0.42(-1.87%)
Nov 23, 2009	23.09	23.37	22.49	22.65	7,390,360	+0.21(+0.93%)
Nov 20, 2009	22.00	22.49	21.94	22.44	8,179,890	-0.21(-0.91%)
Nov 19, 2009	22.76	22.90	22.35	22.65	8,104,331	-0.65(-2.80%)
Nov 18, 2009	23.62	23.70	23.14	23.30	7,731,928	-0.19(-0.79%)
Nov 17, 2009	23.10	23.53	22.92	23.49	7,180,819	+0.10(+0.43%)
Nov 16, 2009	23.23	23.61	23.23	23.39	11,502,355	+1.14(+5.12%)
Nov 13, 2009	21.89	22.35	21.80	22.25	10,422,967	+0.77(+3.57%)
Nov 12, 2009	21.76	22.02	21.41	21.48	7,388,424	-0.62(-2.80%)
Nov 11, 2009	22.32	22.51	21.90	22.10	6,694,865	+0.26(+1.20%)
Nov 10, 2009	21.40	22.03	21.39	21.84	8,272,877	+0.15(+0.71%)
Nov 09, 2009	21.49	21.84	21.35	21.68	8,930,125	+1.21(+5.90%)
Nov 06, 2009	20.04	20.62	20.01	20.48	8,252,814	+0.29(+1.45%)
Nov 05, 2009	20.09	20.44	19.99	20.18	4,882,029	+0.35(+1.79%)
Nov 04, 2009	20.03	20.25	19.71	19.83	6,579,681	+0.16(+0.81%)
Nov 03, 2009	19.01	19.73	18.96	19.67	7,978,025	+0.36(+1.89%)