Ridley Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	2.140	2.140	2.080	2.110	1.921	224,401
2024-06-06	2.070	2.100	2.060	2.080	1.894	527,878
2024-06-05	2.080	2.105	2.045	2.050	1.866	478,692
2024-06-04	2.110	2.140	2.070	2.080	1.894	422,885
2024-06-03	2.100	2.150	2.100	2.120	1.930	200,331
2024-05-31	2.120	2.160	2.100	2.100	1.912	704,836
2024-05-30	2.080	2.120	2.050	2.110	1.921	2,075,271
2024-05-29	2.080	2.080	2.020	2.060	1.876	1,164,800
2024-05-28	2.090	2.100	2.050	2.080	1.894	777,325
2024-05-27	2.070	2.100	2.040	2.090	1.903	925,155
2024-05-24	2.090	2.090	2.020	2.050	1.866	479,107
2024-05-23	2.070	2.105	1.975	2.080	1.894	2,841,960
2024-05-22	2.140	2.140	1.990	2.000	1.821	1,400,776
2024-05-21	2.140	2.140	2.110	2.120	1.930	234,545
2024-05-20	2.100	2.140	2.080	2.130	1.939	644,727
2024-05-17	2.120	2.130	2.090	2.100	1.912	849,553
2024-05-16	2.170	2.170	2.100	2.120	1.930	496,198
2024-05-15	2.170	2.175	2.140	2.160	1.967	291,821
2024-05-14	2.170	2.190	2.150	2.170	1.976	564,207
2024-05-13	2.160	2.190	2.150	2.170	1.976	405,948
2024-05-10	2.160	2.190	2.150	2.170	1.976	429,724
2024-05-09	2.200	2.210	2.140	2.160	1.967	584,327
2024-05-08	2.210	2.235	2.190	2.200	2.003	692,321
2024-05-07	2.180	2.230	2.180	2.210	2.012	323,094
2024-05-06	2.240	2.240	2.170	2.190	1.994	403,192
2024-05-03	2.270	2.280	2.190	2.240	2.039	352,582
2024-05-02	2.180	2.230	2.165	2.230	2.030	458,820
2024-05-01	2.240	2.240	2.150	2.150	1.958	360,220
2024-04-30	2.320	2.320	2.250	2.260	2.058	415,762
2024-04-29	2.230	2.290	2.220	2.290	2.085	347,671
2024-04-26	2.360	2.360	2.210	2.230	2.030	679,597
2024-04-24	2.390	2.390	2.330	2.330	2.121	486,707
2024-04-23	2.360	2.370	2.320	2.370	2.158	467,451
2024-04-22	2.300	2.385	2.300	2.370	2.158	385,616
2024-04-19	2.330	2.330	2.290	2.310	2.103	273,521
2024-04-18	2.360	2.360	2.305	2.310	2.103	246,209
2024-04-17	2.370	2.370	2.330	2.340	2.131	257,529
2024-04-16	2.410	2.410	2.310	2.320	2.112	294,888
2024-04-15	2.440	2.445	2.390	2.420	2.203	456,423
2024-04-12	2.400	2.460	2.390	2.450	2.231	564,298
2024-04-11	2.390	2.430	2.385	2.420	2.203	435,496
2024-04-10	2.390	2.440	2.390	2.420	2.203	503,812
2024-04-09	2.360	2.390	2.345	2.360	2.149	336,750
2024-04-08	2.360	2.380	2.305	2.350	2.140	468,747
2024-04-05	2.360	2.380	2.330	2.350	2.140	365,661
2024-04-04	2.430	2.450	2.335	2.350	2.140	505,929
2024-04-03	2.490	2.490	2.400	2.420	2.203	983,840
2024-04-02	2.510	2.570	2.480	2.560	2.291	903,036
2024-03-28	2.490	2.510	2.445	2.490	2.229	765,609
2024-03-27	2.390	2.480	2.380	2.480	2.220	908,606
2024-03-26	2.390	2.410	2.380	2.380	2.130	669,663
2024-03-25	2.400	2.410	2.380	2.380	2.130	545,018
2024-03-22	2.450	2.460	2.380	2.380	2.130	824,949
2024-03-21	2.360	2.460	2.360	2.440	2.184	1,433,065
2024-03-20	2.330	2.360	2.330	2.350	2.103	404,929
2024-03-19	2.300	2.340	2.290	2.330	2.085	745,643
2024-03-18	2.240	2.315	2.220	2.290	2.050	1,774,512
2024-03-15	2.330	2.350	2.240	2.240	2.005	8,486,896
2024-03-14	2.340	2.370	2.320	2.320	2.076	750,079
2024-03-13	2.330	2.420	2.330	2.340	2.094	793,745

← NewerPage 11 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.