Ridley Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	2.030	2.030	1.935	1.950	1.712	524,225
2023-06-27	1.935	1.955	1.908	1.945	1.708	525,844
2023-06-26	1.930	1.950	1.915	1.935	1.699	333,070
2023-06-23	1.940	1.953	1.905	1.945	1.708	575,888
2023-06-22	1.990	1.995	1.940	1.940	1.704	514,150
2023-06-21	1.940	1.990	1.930	1.975	1.734	431,107
2023-06-20	1.910	1.930	1.895	1.930	1.695	1,581,599
2023-06-19	1.920	1.925	1.885	1.910	1.677	812,042
2023-06-16	1.890	1.930	1.890	1.915	1.682	1,866,800
2023-06-15	1.910	1.910	1.888	1.890	1.660	529,652
2023-06-14	1.895	1.915	1.890	1.900	1.668	358,364
2023-06-13	1.910	1.915	1.870	1.880	1.651	506,855
2023-06-09	1.870	1.915	1.868	1.910	1.677	602,569
2023-06-08	1.865	1.885	1.855	1.880	1.651	697,419
2023-06-07	1.875	1.880	1.855	1.865	1.638	334,481
2023-06-06	1.895	1.905	1.865	1.870	1.642	904,036
2023-06-05	1.900	1.925	1.875	1.895	1.664	611,547
2023-06-02	1.920	1.920	1.890	1.900	1.668	1,036,781
2023-06-01	1.950	1.950	1.890	1.920	1.686	1,410,166
2023-05-31	1.925	1.955	1.885	1.955	1.717	2,168,550
2023-05-30	1.910	1.960	1.893	1.925	1.690	1,417,188
2023-05-29	1.900	1.940	1.895	1.900	1.668	469,361
2023-05-26	1.900	1.925	1.870	1.905	1.673	1,119,934
2023-05-25	1.950	1.955	1.910	1.915	1.682	604,550
2023-05-24	2.070	2.070	1.970	1.980	1.739	697,411
2023-05-23	2.080	2.090	2.040	2.050	1.800	379,497
2023-05-22	2.070	2.070	2.040	2.070	1.818	171,661
2023-05-19	2.050	2.070	2.020	2.040	1.791	1,369,716
2023-05-18	2.060	2.070	2.020	2.040	1.791	1,080,034
2023-05-17	2.090	2.090	2.060	2.070	1.818	905,777
2023-05-16	2.120	2.120	2.070	2.090	1.835	340,780
2023-05-15	2.110	2.130	2.100	2.120	1.862	671,239
2023-05-12	2.120	2.130	2.100	2.100	1.844	555,138
2023-05-11	2.050	2.120	2.050	2.120	1.862	2,221,461
2023-05-10	2.100	2.100	2.035	2.100	1.844	924,825
2023-05-09	2.120	2.130	2.030	2.090	1.835	2,043,655
2023-05-08	2.110	2.130	2.100	2.120	1.862	1,499,386
2023-05-05	2.110	2.130	2.085	2.120	1.862	686,295
2023-05-04	2.150	2.150	2.100	2.120	1.862	532,629
2023-05-03	2.160	2.160	2.120	2.140	1.879	623,119
2023-05-02	2.160	2.160	2.125	2.160	1.897	828,576
2023-05-01	2.170	2.170	2.140	2.150	1.888	777,025
2023-04-28	2.190	2.190	2.145	2.160	1.897	1,090,539
2023-04-27	2.170	2.190	2.150	2.180	1.914	813,902
2023-04-26	2.180	2.185	2.145	2.170	1.906	1,534,211
2023-04-24	2.230	2.230	2.170	2.180	1.914	566,815
2023-04-21	2.230	2.230	2.140	2.200	1.932	403,466
2023-04-20	2.230	2.230	2.130	2.220	1.949	499,081
2023-04-19	2.250	2.255	2.205	2.220	1.949	1,074,068
2023-04-18	2.190	2.250	2.130	2.250	1.976	1,295,917
2023-04-17	2.200	2.210	2.120	2.140	1.879	558,548
2023-04-14	2.220	2.220	2.160	2.170	1.906	355,850
2023-04-13	2.250	2.250	2.190	2.210	1.941	4,371,037
2023-04-12	2.190	2.260	2.190	2.250	1.976	678,202
2023-04-11	2.250	2.250	2.170	2.190	1.923	300,276
2023-04-06	2.240	2.280	2.210	2.220	1.949	591,483
2023-04-05	2.230	2.230	2.150	2.210	1.941	594,373
2023-04-04	2.200	2.250	2.170	2.220	1.915	1,173,863
2023-04-03	2.210	2.250	2.180	2.190	1.889	483,822
2023-03-31	2.230	2.230	2.160	2.210	1.906	832,332

← NewerPage 15 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.