Rio Tinto Plc ADR (NY: RIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	25.59	25.76	25.48	25.54	4,308,196	+0.26(+1.04%)
Jan 30, 2013	25.60	25.70	25.15	25.28	5,946,931	-0.24(-0.92%)
Jan 29, 2013	25.30	25.59	25.26	25.51	3,670,235	+0.70(+2.81%)
Jan 28, 2013	25.11	25.12	24.82	24.82	3,240,371	-0.42(-1.67%)
Jan 25, 2013	25.19	25.25	24.96	25.24	4,462,276	-0.01(-0.05%)
Jan 24, 2013	25.26	25.59	25.15	25.25	4,938,922	+0.16(+0.63%)
Jan 23, 2013	25.56	25.35	25.03	25.09	5,823,359	-0.47(-1.84%)
Jan 22, 2013	25.44	25.68	25.33	25.56	4,251,957	+0.30(+1.20%)
Jan 18, 2013	25.46	25.46	25.04	25.26	6,721,459	+0.47(+1.88%)
Jan 17, 2013	24.90	24.93	24.63	24.80	8,756,042	-0.09(-0.38%)
Jan 16, 2013	25.00	25.13	24.74	24.89	5,647,394	-0.45(-1.78%)
Jan 15, 2013	25.17	25.48	25.16	25.34	2,607,484	+0.10(+0.39%)
Jan 14, 2013	25.30	25.37	25.10	25.24	4,925,972	+0.07(+0.29%)
Jan 11, 2013	25.33	25.39	25.05	25.17	6,731,200	-0.74(-2.86%)
Jan 10, 2013	25.86	25.97	25.57	25.91	5,087,720	+0.04(+0.16%)
Jan 09, 2013	25.82	25.93	25.72	25.87	3,874,550	+0.12(+0.46%)
Jan 08, 2013	25.74	25.84	25.70	25.75	3,558,156	-0.34(-1.32%)
Jan 07, 2013	25.95	26.17	25.92	26.10	5,039,799	-0.26(-1.00%)
Jan 04, 2013	26.11	26.42	26.10	26.36	6,089,278	-0.09(-0.34%)
Jan 03, 2013	26.74	26.78	26.33	26.45	4,560,078	-0.65(-2.40%)
Jan 02, 2013	27.25	27.29	26.99	27.10	5,677,087	+0.90(+3.44%)
Dec 31, 2012	25.84	26.40	25.76	26.20	4,108,429	+0.39(+1.52%)
Dec 28, 2012	25.76	25.91	25.66	25.81	4,008,241	-0.14(-0.56%)
Dec 27, 2012	26.08	26.09	25.61	25.95	3,617,485	+0.19(+0.74%)
Dec 26, 2012	25.75	25.97	25.74	25.76	3,212,365	+0.19(+0.74%)
Dec 24, 2012	25.45	25.70	25.45	25.57	1,462,010	-0.11(-0.42%)
Dec 21, 2012	25.46	25.72	25.42	25.68	4,344,872	-0.17(-0.66%)
Dec 20, 2012	25.96	25.96	25.69	25.85	5,142,067	+0.01(+0.03%)
Dec 19, 2012	26.23	26.24	25.78	25.84	10,187,057	-0.49(-1.86%)
Dec 18, 2012	25.91	26.39	25.84	26.33	13,327,966	+0.83(+3.26%)
Dec 17, 2012	25.10	25.59	25.06	25.50	11,202,636	+0.66(+2.66%)
Dec 14, 2012	24.38	25.06	24.37	24.84	9,438,519	+0.57(+2.37%)
Dec 13, 2012	24.18	24.43	24.13	24.27	7,977,445	+0.07(+0.30%)
Dec 12, 2012	24.24	24.38	24.07	24.19	5,992,245	+0.14(+0.58%)
Dec 11, 2012	23.96	24.18	23.94	24.05	5,980,123	+0.07(+0.28%)
Dec 10, 2012	23.78	24.06	23.75	23.99	4,607,376	+0.28(+1.20%)
Dec 07, 2012	23.68	23.79	23.45	23.70	5,944,079	+0.24(+1.00%)
Dec 06, 2012	23.51	23.58	23.32	23.47	7,142,887	+0.00(+0.00%)
Dec 05, 2012	23.41	23.65	23.28	23.47	9,101,682	+0.72(+3.16%)
Dec 04, 2012	22.79	22.88	22.66	22.75	4,920,428	+0.22(+0.98%)
Nov 30, 2012	22.47	22.61	22.38	22.52	4,222,366	+0.13(+0.57%)
Nov 29, 2012	22.34	22.50	22.14	22.40	9,126,009	+0.95(+4.43%)
Nov 28, 2012	21.30	21.47	21.10	21.45	12,409,380	+0.10(+0.47%)
Nov 27, 2012	21.75	21.84	21.33	21.35	9,724,812	-0.42(-1.93%)
Nov 26, 2012	21.75	21.79	21.61	21.77	2,836,119	-0.10(-0.45%)
Nov 23, 2012	21.68	21.87	21.67	21.87	2,072,336	+0.18(+0.83%)
Nov 21, 2012	21.55	21.76	21.50	21.69	4,190,748	+0.04(+0.19%)
Nov 20, 2012	21.71	21.88	21.55	21.65	5,125,728	-0.13(-0.58%)
Nov 19, 2012	21.74	21.88	21.68	21.77	4,582,700	+0.40(+1.86%)
Nov 16, 2012	21.29	21.47	21.05	21.38	5,872,943	-0.05(-0.21%)
Nov 15, 2012	21.63	21.72	21.30	21.42	5,195,162	-0.09(-0.44%)
Nov 14, 2012	22.02	22.06	21.45	21.52	8,900,405	-0.47(-2.12%)
Nov 13, 2012	21.92	22.30	21.86	21.98	3,928,388	-0.19(-0.86%)
Nov 12, 2012	22.29	22.31	22.02	22.17	3,802,052	-0.01(-0.06%)
Nov 09, 2012	22.09	22.49	22.07	22.19	4,658,795	-0.06(-0.26%)
Nov 08, 2012	22.51	22.60	22.15	22.24	4,808,816	-0.34(-1.52%)
Nov 07, 2012	22.95	22.98	22.48	22.59	7,251,283	-0.57(-2.48%)
Nov 06, 2012	23.05	23.30	22.96	23.16	4,122,924	+0.35(+1.55%)
Nov 05, 2012	22.75	22.85	22.71	22.81	6,076,879	-0.31(-1.35%)
Nov 02, 2012	23.65	23.67	23.07	23.12	7,135,911	-0.09(-0.37%)