Ridley Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	2.230	2.230	2.160	2.210	1.906	832,332
2023-03-30	2.140	2.260	2.140	2.230	1.923	788,181
2023-03-29	2.160	2.205	2.140	2.170	1.872	650,776
2023-03-28	2.150	2.210	2.150	2.190	1.889	1,406,491
2023-03-27	2.170	2.210	2.150	2.170	1.872	717,455
2023-03-24	2.240	2.240	2.170	2.180	1.880	355,234
2023-03-23	2.160	2.230	2.120	2.230	1.923	1,025,738
2023-03-22	2.210	2.250	2.190	2.210	1.906	1,232,259
2023-03-21	2.140	2.190	2.120	2.160	1.863	544,921
2023-03-20	2.130	2.150	2.070	2.120	1.828	1,383,045
2023-03-17	2.090	2.210	2.080	2.180	1.880	8,715,197
2023-03-16	2.060	2.100	1.970	2.090	1.803	1,648,573
2023-03-15	2.140	2.220	2.100	2.120	1.828	1,145,124
2023-03-14	2.210	2.210	2.080	2.080	1.794	649,577
2023-03-13	2.140	2.200	2.110	2.180	1.880	444,202
2023-03-10	2.210	2.210	2.130	2.140	1.846	492,898
2023-03-09	2.200	2.210	2.140	2.150	1.854	534,978
2023-03-08	2.220	2.220	2.070	2.140	1.846	2,377,321
2023-03-07	2.200	2.260	2.160	2.180	1.880	749,616
2023-03-06	2.200	2.230	2.180	2.200	1.897	1,051,979
2023-03-03	2.170	2.180	2.070	2.160	1.863	1,684,418
2023-03-02	2.210	2.270	2.150	2.170	1.872	787,365
2023-03-01	2.240	2.250	2.165	2.180	1.880	716,974
2023-02-28	2.230	2.230	2.110	2.200	1.897	1,165,089
2023-02-27	2.180	2.200	2.140	2.160	1.863	336,856
2023-02-24	2.210	2.250	2.190	2.210	1.906	557,023
2023-02-23	2.210	2.250	2.190	2.220	1.915	787,090
2023-02-22	2.210	2.240	2.170	2.190	1.889	633,194
2023-02-21	2.350	2.380	2.230	2.240	1.932	611,057
2023-02-20	2.230	2.370	2.230	2.310	1.992	1,257,001
2023-02-17	2.200	2.230	2.170	2.190	1.889	581,210
2023-02-16	2.060	2.240	2.050	2.200	1.897	1,937,796
2023-02-15	1.910	1.960	1.910	1.955	1.686	531,080
2023-02-14	1.880	1.910	1.860	1.910	1.647	564,099
2023-02-13	1.925	1.953	1.880	1.880	1.621	349,476
2023-02-10	1.980	1.980	1.935	1.950	1.682	456,093
2023-02-09	1.920	1.980	1.920	1.980	1.708	369,181
2023-02-08	1.990	2.020	1.935	1.935	1.669	563,967
2023-02-07	1.925	2.020	1.925	1.970	1.699	473,313
2023-02-06	1.860	1.980	1.805	1.950	1.682	1,387,185
2023-02-03	1.900	1.920	1.890	1.895	1.634	1,148,612
2023-02-02	1.920	1.925	1.885	1.915	1.652	592,203
2023-02-01	1.920	1.945	1.920	1.925	1.660	175,248
2023-01-31	1.915	1.963	1.915	1.935	1.669	446,858
2023-01-30	1.940	1.940	1.905	1.925	1.660	321,047
2023-01-27	1.970	1.980	1.945	1.950	1.682	322,647
2023-01-25	1.985	1.990	1.930	1.960	1.690	229,939
2023-01-24	1.975	2.010	1.955	1.970	1.699	268,006
2023-01-23	1.998	2.005	1.930	1.980	1.708	789,737
2023-01-20	2.020	2.020	1.990	1.995	1.721	367,844
2023-01-19	2.080	2.080	2.010	2.040	1.759	351,145
2023-01-18	2.050	2.060	2.020	2.050	1.768	159,345
2023-01-17	2.050	2.080	2.010	2.040	1.759	332,985
2023-01-16	2.010	2.090	1.995	2.000	1.725	335,368
2023-01-13	1.930	2.040	1.930	2.020	1.742	190,123
2023-01-12	1.940	1.950	1.930	1.950	1.682	246,457
2023-01-11	1.940	1.955	1.935	1.950	1.682	233,113
2023-01-10	1.950	1.995	1.920	1.940	1.673	883,696
2023-01-09	1.955	1.960	1.935	1.960	1.690	305,059
2023-01-06	1.920	1.960	1.920	1.950	1.682	130,275

← NewerPage 16 of 22 · 1,266 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.