Rio Tinto Plc ADR (NY: RIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	17.09	17.57	16.95	17.26	9,454,977	+0.53(+3.15%)
Apr 29, 2009	16.11	16.94	16.01	16.73	7,265,923	+1.16(+7.45%)
Apr 28, 2009	15.69	16.03	15.54	15.57	6,790,902	-0.94(-5.67%)
Apr 27, 2009	16.22	16.81	16.13	16.51	7,042,211	-0.12(-0.69%)
Apr 24, 2009	16.55	16.90	16.31	16.62	7,931,423	+0.31(+1.93%)
Apr 23, 2009	16.09	16.51	15.82	16.31	12,041,237	+1.15(+7.58%)
Apr 22, 2009	14.40	15.82	14.33	15.16	12,998,851	+0.76(+5.24%)
Apr 21, 2009	13.96	14.54	13.80	14.40	10,550,548	+0.63(+4.61%)
Apr 20, 2009	14.27	14.28	13.73	13.77	9,958,483	-1.53(-9.97%)
Apr 17, 2009	15.21	15.40	14.92	15.30	9,880,800	-0.53(-3.37%)
Apr 16, 2009	15.80	15.99	15.48	15.83	8,310,170	+0.65(+4.25%)
Apr 15, 2009	15.12	15.36	14.85	15.18	8,127,217	-0.26(-1.69%)
Apr 14, 2009	15.51	16.03	15.43	15.44	8,447,617	+0.09(+0.56%)
Apr 13, 2009	14.96	15.62	14.76	15.36	5,857,977	+0.58(+3.95%)
Apr 09, 2009	14.83	14.89	14.47	14.78	7,297,240	+0.74(+5.31%)
Apr 08, 2009	14.06	14.16	13.70	14.03	6,457,171	+0.61(+4.58%)
Apr 07, 2009	13.42	13.62	13.31	13.42	11,716,022	-0.64(-4.57%)
Apr 06, 2009	13.87	14.16	13.65	14.06	14,904,694	-1.77(-11.19%)
Apr 03, 2009	15.64	16.01	15.53	15.83	9,704,766	+0.27(+1.76%)
Apr 02, 2009	15.50	15.92	15.32	15.55	8,600,435	+0.92(+6.32%)
Apr 01, 2009	13.86	14.76	13.79	14.63	8,362,910	+0.43(+3.04%)
Mar 31, 2009	14.37	14.60	14.09	14.20	8,065,631	+0.11(+0.80%)
Mar 30, 2009	14.28	14.30	13.83	14.09	9,678,831	-0.66(-4.47%)
Mar 26, 2009	14.49	14.81	14.27	14.75	14,977,014	+1.14(+8.35%)
Mar 25, 2009	13.59	14.06	13.13	13.61	10,940,163	-0.16(-1.16%)
Mar 24, 2009	13.48	14.26	13.21	13.77	13,141,047	-0.30(-2.10%)
Mar 23, 2009	13.89	14.09	13.82	14.06	13,690,314	+1.98(+16.38%)
Mar 20, 2009	12.29	12.47	11.98	12.09	6,001,703	-0.02(-0.18%)
Mar 19, 2009	11.24	12.64	12.03	12.11	12,983,452	+0.46(+3.93%)
Mar 18, 2009	11.24	11.77	10.81	11.65	14,223,286	-0.27(-2.30%)
Mar 17, 2009	11.66	11.96	11.41	11.92	12,226,211	-0.40(-3.28%)
Mar 16, 2009	12.49	12.74	12.23	12.33	10,066,123	-0.17(-1.36%)
Mar 13, 2009	12.82	12.92	12.25	12.50	0	+0.02(+0.18%)
Mar 12, 2009	11.68	12.48	11.53	12.48	10,087,121	+0.42(+3.48%)
Mar 11, 2009	12.09	12.28	11.94	12.06	13,435,616	+0.52(+4.54%)
Mar 10, 2009	11.30	11.74	11.14	11.53	9,398,566	+1.35(+13.27%)
Mar 09, 2009	10.39	10.65	10.11	10.18	6,946,287	-0.67(-6.16%)
Mar 06, 2009	11.09	11.27	10.51	10.85	0	+0.67(+6.56%)
Mar 05, 2009	10.37	10.73	10.13	10.18	8,294,064	-0.73(-6.66%)
Mar 04, 2009	10.57	11.28	10.51	10.91	11,629,331	+1.17(+12.07%)
Mar 02, 2009	10.49	10.58	9.686	9.735	8,389,015	-1.07(-9.89%)
Feb 27, 2009	10.59	11.20	10.59	10.80	0	-0.31(-2.76%)
Feb 26, 2009	11.29	11.49	11.06	11.11	8,909,524	+0.30(+2.75%)
Feb 25, 2009	11.09	11.18	10.48	10.81	9,288,829	-0.46(-4.07%)
Feb 24, 2009	10.93	11.42	10.60	11.27	7,107,139	+0.64(+6.00%)
Feb 23, 2009	11.44	11.46	10.60	10.63	10,482,495	-0.58(-5.21%)
Feb 20, 2009	11.21	11.39	10.88	11.22	14,124,086	-0.50(-4.24%)
Feb 19, 2009	12.23	12.28	11.68	11.72	13,089,752	+0.34(+2.99%)
Feb 18, 2009	11.44	11.44	10.83	11.38	9,238,998	+0.21(+1.85%)
Feb 17, 2009	11.29	11.51	11.07	11.17	8,320,679	-0.88(-7.27%)
Feb 13, 2009	12.00	12.28	11.65	12.04	9,510,455	+0.19(+1.64%)
Feb 12, 2009	10.88	11.89	10.82	11.85	12,290,384	-0.10(-0.81%)
Feb 11, 2009	12.11	12.14	11.75	11.95	10,001,847	+0.58(+5.06%)
Feb 10, 2009	12.09	12.41	11.19	11.37	16,504,081	-0.53(-4.46%)
Feb 09, 2009	12.13	12.36	11.65	11.90	17,072,978	-0.95(-7.40%)
Feb 06, 2009	12.06	13.00	12.00	12.85	22,984,968	+1.31(+11.32%)
Feb 05, 2009	11.12	11.67	10.93	11.55	12,792,332	+0.38(+3.41%)
Feb 04, 2009	11.05	11.49	10.92	11.17	21,992,620	+0.84(+8.18%)
Feb 03, 2009	9.744	10.38	9.546	10.32	18,261,044	+0.78(+8.19%)