Ridley Corporation Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.610	2.670	2.610	2.610	2.610	703,376
2026-10-15	2.550	2.610	2.520	2.600	2.600	1,369,228
2026-10-14	2.520	2.545	2.495	2.540	2.540	651,718
2026-10-13	2.540	2.570	2.520	2.540	2.540	549,569
2026-10-12	2.600	2.600	2.510	2.540	2.540	221,580
2026-10-09	2.520	2.540	2.510	2.530	2.530	291,702
2026-10-08	2.550	2.560	2.520	2.520	2.520	360,336
2026-10-07	2.510	2.560	2.510	2.560	2.560	570,027
2026-10-06	2.440	2.520	2.440	2.510	2.510	561,641
2026-10-05	2.540	2.550	2.480	2.490	2.437	403,822
2026-10-02	2.490	2.550	2.490	2.520	2.466	482,994
2026-10-01	2.560	2.560	2.490	2.510	2.456	816,297
2026-09-30	2.530	2.600	2.520	2.560	2.505	970,770
2026-09-29	2.540	2.560	2.500	2.530	2.476	707,543
2026-09-28	2.560	2.570	2.530	2.530	2.476	478,346
2026-09-25	2.610	2.610	2.540	2.580	2.525	759,993
2026-09-24	2.560	2.610	2.550	2.590	2.534	735,062
2026-09-23	2.680	2.680	2.590	2.590	2.534	764,739
2026-09-22	2.630	2.640	2.590	2.600	2.544	707,381
2026-09-21	2.600	2.650	2.595	2.630	2.574	546,852
2026-09-18	2.650	2.670	2.610	2.610	2.554	2,011,908
2026-09-17	2.670	2.690	2.630	2.640	2.583	1,009,838
2026-09-16	2.640	2.720	2.640	2.660	2.603	601,714
2026-09-15	2.630	2.690	2.590	2.640	2.583	1,428,332
2026-09-14	2.640	2.660	2.600	2.600	2.544	420,396
2026-09-11	2.620	2.660	2.610	2.640	2.583	445,583
2026-09-10	2.600	2.640	2.560	2.610	2.554	1,035,526
2026-09-09	2.650	2.655	2.570	2.590	2.534	1,077,554
2026-09-08	2.640	2.690	2.620	2.660	2.603	786,446
2026-09-07	2.640	2.660	2.620	2.640	2.583	725,108
2026-09-04	2.670	2.670	2.620	2.640	2.583	948,601
2026-09-03	2.630	2.670	2.595	2.650	2.593	1,104,513
2026-09-02	2.620	2.700	2.580	2.600	2.544	718,674
2026-09-01	2.700	2.700	2.610	2.620	2.564	967,292
2026-08-31	2.580	2.665	2.575	2.620	2.564	2,131,447
2026-08-28	2.600	2.620	2.555	2.590	2.534	1,150,469
2026-08-27	2.600	2.620	2.560	2.580	2.525	864,274
2026-08-26	2.650	2.680	2.580	2.590	2.534	1,041,205
2026-08-25	2.650	2.685	2.640	2.650	2.593	1,037,359
2026-08-24	2.760	2.760	2.590	2.620	2.564	2,231,259
2026-08-21	2.880	2.890	2.655	2.720	2.662	2,089,425
2026-08-20	3.050	3.060	2.810	2.900	2.838	3,205,116
2026-08-19	2.990	3.015	2.960	3.000	2.936	684,808
2026-08-18	2.920	3.000	2.910	3.000	2.936	659,024
2026-08-17	2.920	2.940	2.860	2.930	2.867	634,575
2026-08-14	2.880	2.915	2.870	2.890	2.828	313,733
2026-08-13	2.940	2.940	2.860	2.880	2.818	299,743
2026-08-12	2.970	2.970	2.850	2.910	2.848	524,699
2026-08-11	2.990	2.990	2.945	2.960	2.896	277,160
2026-08-10	2.930	2.980	2.900	2.960	2.896	383,199
2026-08-07	2.910	2.940	2.880	2.890	2.828	413,598
2026-08-06	2.910	2.910	2.880	2.910	2.848	285,641
2026-08-05	2.910	2.930	2.880	2.910	2.848	470,194
2026-08-04	2.850	2.920	2.840	2.900	2.838	584,008
2026-08-03	2.840	2.850	2.810	2.840	2.779	234,506
2026-07-31	2.850	2.870	2.820	2.860	2.799	301,839
2026-07-30	2.820	2.880	2.805	2.820	2.759	472,901
2026-07-29	2.870	2.915	2.870	2.880	2.818	882,325
2026-07-28	2.860	2.860	2.810	2.860	2.799	395,044
2026-07-27	2.830	2.890	2.820	2.860	2.799	535,669

Page 1 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-06	0.0535 AUD
2026-04-01	0.0510 AUD
2025-10-06	0.0500 AUD
2025-04-03	0.0470 AUD
2024-10-07	0.0460 AUD
2024-04-03	0.0435 AUD
2023-10-04	0.0421 AUD
2023-04-05	0.0396 AUD
2022-10-05	0.0396 AUD
2022-04-07	0.0336 AUD
2021-10-07	0.0198 AUD
2020-04-08	0.0148 AUD
2019-10-17	0.0272 AUD
2019-04-23	0.0148 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.