Ridley Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	2.340	2.375	2.325	2.350	2.103	891,872
2023-12-12	2.370	2.370	2.330	2.330	2.085	281,770
2023-12-11	2.380	2.380	2.360	2.370	2.121	432,656
2023-12-08	2.340	2.390	2.340	2.380	2.130	779,728
2023-12-07	2.340	2.370	2.320	2.340	2.094	424,731
2023-12-06	2.290	2.340	2.280	2.330	2.085	340,148
2023-12-05	2.290	2.330	2.290	2.300	2.059	1,080,277
2023-12-04	2.330	2.340	2.295	2.320	2.076	342,769
2023-12-01	2.300	2.330	2.290	2.320	2.076	359,347
2023-11-30	2.250	2.300	2.250	2.300	2.059	1,472,678
2023-11-29	2.250	2.300	2.230	2.280	2.041	715,234
2023-11-28	2.290	2.290	2.250	2.250	2.014	184,255
2023-11-27	2.300	2.300	2.250	2.270	2.032	248,490
2023-11-24	2.330	2.330	2.275	2.300	2.059	405,012
2023-11-23	2.270	2.320	2.270	2.300	2.059	424,238
2023-11-22	2.310	2.315	2.230	2.250	2.014	913,156
2023-11-21	2.320	2.360	2.300	2.340	2.094	428,130
2023-11-20	2.390	2.410	2.340	2.340	2.094	649,938
2023-11-17	2.300	2.380	2.290	2.340	2.094	703,418
2023-11-16	2.270	2.310	2.260	2.310	2.067	532,692
2023-11-15	2.230	2.280	2.220	2.270	2.032	349,735
2023-11-14	2.200	2.250	2.200	2.230	1.996	286,096
2023-11-13	2.220	2.230	2.190	2.220	1.987	198,900
2023-11-10	2.190	2.240	2.190	2.210	1.978	215,749
2023-11-09	2.220	2.220	2.195	2.200	1.969	189,434
2023-11-08	2.210	2.220	2.190	2.200	1.969	439,283
2023-11-07	2.190	2.215	2.185	2.210	1.978	192,650
2023-11-06	2.250	2.250	2.200	2.210	1.978	519,424
2023-11-03	2.230	2.260	2.210	2.220	1.987	398,801
2023-11-02	2.195	2.250	2.195	2.230	1.996	465,135
2023-11-01	2.200	2.210	2.170	2.200	1.969	224,028
2023-10-31	2.240	2.250	2.190	2.210	1.978	615,134
2023-10-30	2.160	2.200	2.160	2.190	1.960	585,399
2023-10-27	2.150	2.200	2.130	2.170	1.942	438,186
2023-10-26	2.180	2.180	2.130	2.150	1.924	663,253
2023-10-25	2.250	2.250	2.180	2.190	1.960	223,474
2023-10-24	2.170	2.230	2.170	2.210	1.978	377,937
2023-10-23	2.210	2.220	2.170	2.220	1.987	282,556
2023-10-20	2.200	2.260	2.190	2.220	1.987	270,386
2023-10-19	2.220	2.270	2.190	2.260	2.023	665,438
2023-10-18	2.290	2.290	2.230	2.240	2.005	536,615
2023-10-17	2.280	2.280	2.225	2.260	2.023	439,581
2023-10-16	2.270	2.270	2.215	2.250	2.014	427,978
2023-10-13	2.340	2.340	2.210	2.240	2.005	1,008,208
2023-10-12	2.210	2.310	2.210	2.290	2.050	417,741
2023-10-11	2.250	2.300	2.210	2.280	2.041	1,299,262
2023-10-10	2.210	2.250	2.200	2.250	2.014	544,537
2023-10-09	2.210	2.210	2.170	2.210	1.978	439,524
2023-10-06	2.190	2.230	2.180	2.210	1.978	310,464
2023-10-05	2.200	2.220	2.160	2.190	1.960	476,211
2023-10-04	2.180	2.200	2.150	2.180	1.951	638,908
2023-10-03	2.270	2.290	2.230	2.230	1.958	448,694
2023-10-02	2.310	2.320	2.270	2.300	2.020	227,575
2023-09-29	2.280	2.320	2.280	2.300	2.020	646,283
2023-09-28	2.330	2.340	2.280	2.300	2.020	458,508
2023-09-27	2.320	2.360	2.320	2.350	2.064	1,974,464
2023-09-26	2.290	2.345	2.290	2.330	2.046	518,232
2023-09-25	2.330	2.330	2.290	2.300	2.020	297,377
2023-09-22	2.310	2.370	2.260	2.350	2.064	798,717
2023-09-21	2.280	2.310	2.250	2.310	2.028	381,587

← NewerPage 13 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.