Ridley Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	2.350	2.370	2.300	2.350	2.103	1,150,061
2024-03-11	2.400	2.410	2.310	2.320	2.076	580,887
2024-03-08	2.390	2.435	2.370	2.400	2.148	1,454,562
2024-03-07	2.350	2.410	2.340	2.400	2.148	615,408
2024-03-06	2.360	2.370	2.330	2.370	2.121	1,339,514
2024-03-05	2.390	2.390	2.350	2.360	2.112	443,094
2024-03-04	2.400	2.410	2.340	2.370	2.121	995,524
2024-03-01	2.420	2.435	2.390	2.400	2.148	1,896,450
2024-02-29	2.370	2.415	2.340	2.400	2.148	1,416,542
2024-02-28	2.380	2.410	2.350	2.360	2.112	904,483
2024-02-27	2.400	2.420	2.350	2.350	2.103	681,594
2024-02-26	2.350	2.410	2.350	2.370	2.121	645,156
2024-02-23	2.400	2.430	2.350	2.350	2.103	987,714
2024-02-22	2.320	2.400	2.290	2.380	2.130	1,217,587
2024-02-21	2.410	2.420	2.310	2.310	2.067	1,188,095
2024-02-20	2.430	2.450	2.400	2.410	2.157	755,785
2024-02-19	2.440	2.470	2.390	2.430	2.175	1,592,465
2024-02-16	2.470	2.505	2.420	2.440	2.184	1,783,228
2024-02-15	2.570	2.630	2.445	2.540	2.273	2,049,687
2024-02-14	2.730	2.730	2.505	2.520	2.255	1,451,894
2024-02-13	2.790	2.790	2.680	2.680	2.399	688,613
2024-02-12	2.770	2.795	2.750	2.790	2.497	366,362
2024-02-09	2.770	2.810	2.770	2.780	2.488	610,773
2024-02-08	2.830	2.850	2.760	2.780	2.488	694,651
2024-02-07	2.840	2.840	2.780	2.820	2.524	404,647
2024-02-06	2.780	2.850	2.760	2.780	2.488	865,240
2024-02-05	2.810	2.820	2.750	2.790	2.497	1,310,609
2024-02-02	2.740	2.840	2.740	2.800	2.506	984,160
2024-02-01	2.780	2.835	2.730	2.730	2.443	1,382,023
2024-01-31	2.770	2.800	2.720	2.800	2.506	730,634
2024-01-30	2.840	2.860	2.740	2.770	2.479	656,029
2024-01-29	2.800	2.850	2.780	2.820	2.524	1,280,999
2024-01-25	2.770	2.800	2.720	2.790	2.497	739,331
2024-01-24	2.780	2.780	2.735	2.760	2.470	399,427
2024-01-23	2.760	2.800	2.720	2.780	2.488	474,825
2024-01-22	2.740	2.745	2.710	2.720	2.434	220,125
2024-01-19	2.720	2.780	2.710	2.730	2.443	437,511
2024-01-18	2.650	2.735	2.640	2.710	2.425	867,472
2024-01-17	2.650	2.680	2.630	2.670	2.390	687,115
2024-01-16	2.710	2.710	2.630	2.670	2.390	350,677
2024-01-15	2.650	2.670	2.640	2.660	2.381	70,362
2024-01-12	2.630	2.650	2.590	2.640	2.363	826,497
2024-01-11	2.650	2.650	2.610	2.630	2.354	432,297
2024-01-10	2.700	2.700	2.630	2.640	2.363	793,729
2024-01-09	2.660	2.680	2.625	2.650	2.372	1,446,460
2024-01-08	2.700	2.710	2.630	2.650	2.372	764,153
2024-01-05	2.750	2.750	2.695	2.710	2.425	405,352
2024-01-04	2.740	2.755	2.695	2.750	2.461	385,281
2024-01-03	2.770	2.770	2.710	2.740	2.452	1,041,130
2024-01-02	2.760	2.770	2.710	2.770	2.479	416,292
2023-12-29	2.750	2.760	2.700	2.750	2.461	346,933
2023-12-28	2.740	2.750	2.665	2.730	2.443	452,922
2023-12-27	2.690	2.730	2.650	2.690	2.408	491,205
2023-12-22	2.600	2.640	2.570	2.640	2.363	829,357
2023-12-21	2.570	2.600	2.550	2.600	2.327	312,416
2023-12-20	2.600	2.620	2.560	2.600	2.327	744,132
2023-12-19	2.450	2.610	2.450	2.600	2.327	1,945,506
2023-12-18	2.360	2.490	2.350	2.440	2.184	1,318,328
2023-12-15	2.330	2.340	2.295	2.340	2.094	931,288
2023-12-14	2.360	2.380	2.300	2.320	2.076	525,408

← NewerPage 12 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.