Rio Tinto Plc ADR (NY: RIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	17.25	17.29	17.11	17.25	4,246,704	-0.13(-0.73%)
Nov 29, 2005	17.20	17.46	17.28	17.38	1,877,877	+0.18(+1.03%)
Nov 28, 2005	17.41	17.41	17.14	17.20	1,403,923	-0.28(-1.62%)
Nov 25, 2005	17.43	17.50	17.31	17.49	966,790	+0.17(+0.95%)
Nov 23, 2005	17.39	17.48	17.28	17.32	1,190,549	-0.10(-0.59%)
Nov 22, 2005	17.30	17.48	17.12	17.42	2,304,625	-0.32(-1.79%)
Nov 21, 2005	17.59	17.78	17.52	17.74	1,057,427	+0.19(+1.07%)
Nov 18, 2005	17.86	17.86	17.42	17.55	1,733,425	-0.06(-0.34%)
Nov 17, 2005	17.25	17.63	17.21	17.61	2,242,312	+0.66(+3.91%)
Nov 16, 2005	16.86	16.98	16.76	16.95	1,871,268	-0.15(-0.85%)
Nov 15, 2005	16.97	17.37	16.99	17.10	1,838,224	+0.15(+0.89%)
Nov 14, 2005	17.11	17.17	16.89	16.94	1,497,392	-0.35(-2.03%)
Nov 11, 2005	17.10	17.32	17.08	17.30	2,117,687	+0.44(+2.60%)
Nov 10, 2005	16.98	17.08	16.72	16.86	2,372,602	+0.10(+0.57%)
Nov 09, 2005	16.71	17.01	16.66	16.76	1,485,119	+0.06(+0.33%)
Nov 08, 2005	16.78	16.94	16.59	16.71	1,416,197	+0.01(+0.04%)
Nov 07, 2005	16.55	16.77	16.55	16.70	1,573,867	+0.15(+0.91%)
Nov 04, 2005	16.89	16.89	16.44	16.55	1,753,252	-0.42(-2.50%)
Nov 03, 2005	16.89	17.01	16.80	16.97	2,083,698	+0.31(+1.89%)
Nov 02, 2005	16.15	16.66	16.15	16.66	1,531,381	+0.41(+2.52%)
Nov 01, 2005	16.29	16.41	16.19	16.25	1,676,777	+0.09(+0.53%)
Oct 31, 2005	16.20	16.30	16.09	16.17	2,011,000	+0.01(+0.07%)
Oct 28, 2005	16.03	16.24	15.90	16.15	5,183,282	+0.19(+1.21%)
Oct 27, 2005	16.01	16.01	15.68	15.96	4,355,279	+0.10(+0.64%)
Oct 26, 2005	16.10	16.22	15.83	15.86	3,026,886	-0.13(-0.83%)
Oct 25, 2005	16.11	16.20	15.87	15.99	2,063,871	-0.13(-0.82%)
Oct 24, 2005	15.83	16.14	15.82	16.13	2,460,407	+0.36(+2.31%)
Oct 21, 2005	15.81	15.88	15.52	15.76	4,292,966	-0.14(-0.87%)
Oct 20, 2005	16.31	16.41	15.69	15.90	4,440,251	-0.54(-3.28%)
Oct 19, 2005	15.99	16.44	15.91	16.44	3,171,338	+0.24(+1.48%)
Oct 18, 2005	16.56	16.58	16.16	16.20	2,028,938	-0.32(-1.95%)
Oct 17, 2005	16.31	16.63	16.29	16.52	3,238,371	-0.04(-0.22%)
Oct 14, 2005	16.40	16.61	16.22	16.56	1,829,727	+0.25(+1.53%)
Oct 13, 2005	16.17	16.34	16.01	16.31	2,172,446	-0.33(-2.01%)
Oct 12, 2005	16.82	16.99	16.47	16.64	2,867,327	-0.29(-1.70%)
Oct 11, 2005	17.08	17.10	16.88	16.93	2,551,987	-0.04(-0.22%)
Oct 10, 2005	17.03	17.03	16.85	16.97	1,818,397	+0.06(+0.35%)
Oct 07, 2005	16.68	16.97	16.61	16.91	2,135,625	+0.12(+0.70%)
Oct 06, 2005	16.52	17.21	16.63	16.79	4,654,568	+0.45(+2.75%)
Oct 05, 2005	16.74	16.74	16.34	16.34	2,721,931	-0.74(-4.30%)
Oct 04, 2005	17.26	17.42	17.04	17.08	1,822,174	-0.27(-1.54%)
Oct 03, 2005	17.08	17.37	17.08	17.35	1,582,364	-0.06(-0.32%)
Sep 30, 2005	17.27	17.53	17.25	17.40	2,708,713	-0.10(-0.56%)
Sep 29, 2005	17.28	17.52	17.23	17.50	1,937,358	-0.18(-1.00%)
Sep 28, 2005	17.53	17.73	17.49	17.68	2,417,921	+0.66(+3.89%)
Sep 27, 2005	16.99	17.04	16.92	17.02	1,840,112	-0.15(-0.88%)
Sep 26, 2005	16.89	17.32	16.83	17.17	2,841,836	+0.58(+3.47%)
Sep 23, 2005	16.59	16.64	16.31	16.59	2,262,139	+0.02(+0.10%)
Sep 22, 2005	16.61	16.69	16.43	16.58	4,009,726	-0.04(-0.22%)
Sep 21, 2005	16.42	16.69	16.37	16.61	2,168,670	+0.33(+2.04%)
Sep 20, 2005	16.72	16.74	16.28	16.28	2,783,300	-0.11(-0.67%)
Sep 19, 2005	16.39	16.72	16.37	16.39	3,330,896	-0.12(-0.72%)
Sep 16, 2005	16.46	16.51	16.41	16.51	3,628,297	+0.49(+3.08%)
Sep 15, 2005	15.83	16.02	15.79	16.02	3,919,090	+0.42(+2.67%)
Sep 14, 2005	15.46	15.64	15.45	15.60	1,752,308	+0.35(+2.28%)
Sep 13, 2005	15.31	15.37	15.22	15.25	1,433,191	-0.09(-0.59%)
Sep 12, 2005	15.28	15.46	15.26	15.34	1,264,192	-0.05(-0.32%)
Sep 09, 2005	15.19	15.44	15.19	15.39	1,172,611	+0.21(+1.39%)
Sep 08, 2005	15.20	15.25	15.07	15.18	1,011,164	-0.04(-0.29%)
Sep 07, 2005	15.24	15.38	15.21	15.23	1,897,704	-0.12(-0.77%)
Sep 06, 2005	15.30	15.40	15.24	15.34	2,506,669	-0.21(-1.37%)
Sep 02, 2005	15.53	15.65	15.52	15.56	828,947	-0.03(-0.20%)