Ridley Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	2.270	2.315	2.250	2.300	2.020	777,202
2023-09-19	2.240	2.290	2.220	2.280	2.002	646,613
2023-09-18	2.350	2.350	2.240	2.250	1.976	698,532
2023-09-15	2.260	2.320	2.250	2.320	2.037	1,002,280
2023-09-14	2.230	2.280	2.230	2.270	1.993	1,350,040
2023-09-13	2.260	2.260	2.200	2.220	1.949	676,407
2023-09-12	2.210	2.290	2.210	2.250	1.976	1,143,039
2023-09-11	2.200	2.245	2.200	2.230	1.958	483,459
2023-09-08	2.240	2.240	2.160	2.210	1.941	938,152
2023-09-07	2.220	2.225	2.190	2.210	1.941	357,525
2023-09-06	2.210	2.250	2.190	2.220	1.949	641,557
2023-09-05	2.250	2.250	2.180	2.210	1.941	818,241
2023-09-04	2.210	2.230	2.170	2.220	1.949	839,455
2023-09-01	2.150	2.200	2.140	2.180	1.914	622,128
2023-08-31	2.130	2.190	2.130	2.160	1.897	1,938,603
2023-08-30	2.140	2.160	2.120	2.130	1.870	1,897,405
2023-08-29	2.140	2.155	2.100	2.130	1.870	643,620
2023-08-28	2.180	2.180	2.120	2.150	1.888	398,375
2023-08-25	2.130	2.150	2.110	2.130	1.870	483,996
2023-08-24	2.100	2.160	2.100	2.120	1.862	740,509
2023-08-23	2.120	2.140	2.070	2.100	1.844	938,597
2023-08-22	2.120	2.120	2.060	2.120	1.862	1,045,906
2023-08-21	2.100	2.125	2.070	2.110	1.853	522,735
2023-08-18	2.100	2.150	2.100	2.130	1.870	608,501
2023-08-17	2.020	2.210	1.995	2.150	1.888	3,340,042
2023-08-16	1.975	2.010	1.975	2.000	1.756	826,495
2023-08-15	1.995	2.020	1.990	2.000	1.756	1,567,099
2023-08-14	2.000	2.010	1.975	2.000	1.756	547,889
2023-08-11	1.950	2.005	1.950	1.990	1.747	824,322
2023-08-10	1.960	2.010	1.943	1.990	1.747	556,939
2023-08-09	1.950	1.960	1.935	1.955	1.717	138,344
2023-08-08	1.970	1.980	1.930	1.930	1.695	302,310
2023-08-07	1.960	1.975	1.950	1.970	1.730	243,019
2023-08-04	1.980	1.985	1.945	1.960	1.721	651,906
2023-08-03	1.965	1.985	1.955	1.980	1.739	257,577
2023-08-02	1.965	1.980	1.950	1.970	1.730	131,464
2023-08-01	1.960	1.980	1.960	1.970	1.730	278,610
2023-07-31	1.965	1.975	1.953	1.965	1.726	251,834
2023-07-28	1.940	1.970	1.930	1.950	1.712	750,043
2023-07-27	1.960	1.973	1.945	1.945	1.708	462,688
2023-07-26	1.955	1.960	1.935	1.950	1.712	383,670
2023-07-25	1.995	1.995	1.950	1.950	1.712	211,536
2023-07-24	1.995	2.000	1.980	1.995	1.752	312,342
2023-07-21	1.970	2.000	1.965	2.000	1.756	216,875
2023-07-20	1.985	2.000	1.970	1.970	1.730	189,519
2023-07-19	1.990	2.000	1.970	1.975	1.734	305,738
2023-07-18	1.985	2.005	1.965	1.975	1.734	237,197
2023-07-17	2.000	2.010	1.985	1.990	1.747	515,986
2023-07-14	2.010	2.020	1.980	2.000	1.756	674,818
2023-07-13	2.070	2.070	1.988	2.000	1.756	741,132
2023-07-12	1.990	2.070	1.970	2.050	1.800	889,814
2023-07-11	1.980	1.985	1.963	1.965	1.726	105,826
2023-07-10	1.965	1.980	1.955	1.970	1.730	235,877
2023-07-07	1.950	1.973	1.940	1.955	1.717	128,710
2023-07-06	1.975	1.985	1.960	1.965	1.726	189,888
2023-07-05	1.960	2.010	1.945	1.960	1.721	646,571
2023-07-04	1.960	1.983	1.950	1.955	1.717	332,972
2023-07-03	2.000	2.020	1.965	1.975	1.734	327,706
2023-06-30	1.975	2.010	1.975	2.000	1.756	375,738
2023-06-29	1.950	1.980	1.930	1.975	1.734	527,542

← NewerPage 14 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.