Ridley Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	2.220	2.320	2.210	2.290	2.085	383,964
2024-08-30	2.230	2.245	2.190	2.220	2.021	406,059
2024-08-29	2.180	2.200	2.155	2.200	2.003	310,401
2024-08-28	2.200	2.220	2.180	2.190	1.994	353,033
2024-08-27	2.200	2.235	2.190	2.190	1.994	289,701
2024-08-26	2.280	2.280	2.200	2.200	2.003	220,103
2024-08-23	2.280	2.290	2.230	2.250	2.049	365,059
2024-08-22	2.240	2.320	2.225	2.300	2.094	572,712
2024-08-21	2.270	2.270	2.090	2.220	2.021	666,789
2024-08-20	2.250	2.260	2.230	2.260	2.058	72,582
2024-08-19	2.250	2.275	2.230	2.270	2.067	150,827
2024-08-16	2.220	2.250	2.220	2.250	2.049	191,710
2024-08-15	2.260	2.280	2.195	2.200	2.003	238,439
2024-08-14	2.220	2.250	2.220	2.250	2.049	127,781
2024-08-13	2.270	2.270	2.210	2.210	2.012	221,126
2024-08-12	2.220	2.260	2.205	2.240	2.039	139,747
2024-08-09	2.240	2.260	2.180	2.190	1.994	226,666
2024-08-08	2.220	2.250	2.190	2.220	2.021	319,761
2024-08-07	2.170	2.210	2.165	2.180	1.985	319,585
2024-08-06	2.090	2.180	2.080	2.160	1.967	578,790
2024-08-05	2.180	2.180	2.100	2.120	1.930	391,607
2024-08-02	2.250	2.250	2.190	2.200	2.003	363,203
2024-08-01	2.230	2.280	2.230	2.260	2.058	214,614
2024-07-31	2.190	2.240	2.190	2.220	2.021	382,686
2024-07-30	2.180	2.205	2.160	2.200	2.003	316,217
2024-07-29	2.220	2.240	2.200	2.210	2.012	364,392
2024-07-26	2.170	2.205	2.170	2.190	1.994	240,890
2024-07-25	2.150	2.160	2.140	2.160	1.967	390,088
2024-07-24	2.150	2.180	2.140	2.160	1.967	306,371
2024-07-23	2.100	2.165	2.100	2.150	1.958	203,403
2024-07-22	2.110	2.120	2.100	2.110	1.921	100,718
2024-07-19	2.110	2.120	2.100	2.110	1.921	332,001
2024-07-18	2.120	2.140	2.100	2.130	1.939	594,338
2024-07-17	2.090	2.120	2.090	2.100	1.912	521,606
2024-07-16	2.080	2.080	2.040	2.080	1.894	1,121,291
2024-07-15	2.090	2.110	2.040	2.050	1.866	394,874
2024-07-12	2.080	2.090	2.060	2.090	1.903	136,614
2024-07-11	2.050	2.110	2.020	2.080	1.894	438,332
2024-07-10	2.010	2.040	1.988	2.040	1.857	305,093
2024-07-09	1.990	2.030	1.985	2.010	1.830	213,494
2024-07-08	2.000	2.020	1.978	1.985	1.807	386,157
2024-07-05	2.020	2.030	2.000	2.000	1.821	359,540
2024-07-04	2.020	2.030	1.995	2.020	1.839	286,385
2024-07-03	2.020	2.060	2.020	2.020	1.839	230,525
2024-07-02	2.180	2.180	2.040	2.040	1.857	590,295
2024-07-01	2.130	2.130	2.070	2.100	1.912	346,976
2024-06-28	2.130	2.160	2.080	2.130	1.939	2,086,918
2024-06-27	2.090	2.130	2.060	2.130	1.939	410,214
2024-06-26	2.050	2.110	2.020	2.090	1.903	376,538
2024-06-25	2.050	2.080	2.030	2.050	1.866	1,320,595
2024-06-24	2.140	2.140	2.030	2.040	1.857	310,345
2024-06-21	2.070	2.120	2.060	2.120	1.930	614,623
2024-06-20	2.040	2.080	2.040	2.080	1.894	233,432
2024-06-19	2.100	2.100	2.040	2.070	1.885	2,540,852
2024-06-18	2.060	2.120	2.040	2.100	1.912	503,300
2024-06-17	2.010	2.060	2.005	2.060	1.876	411,474
2024-06-14	2.040	2.050	2.020	2.030	1.848	414,044
2024-06-13	2.040	2.050	2.010	2.030	1.848	316,971
2024-06-12	2.050	2.060	2.020	2.050	1.866	388,159
2024-06-11	2.110	2.110	2.040	2.050	1.866	378,724

← NewerPage 10 of 22 · 1,265 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.