Ridley Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	1.930	1.963	1.920	1.930	1.665	167,307
2023-01-04	1.965	1.980	1.945	1.950	1.682	129,842
2023-01-03	1.960	1.980	1.920	1.950	1.682	175,926
2022-12-30	1.950	1.995	1.950	1.980	1.708	147,120
2022-12-29	2.010	2.030	1.935	1.955	1.686	178,039
2022-12-28	2.080	2.080	1.965	2.000	1.725	234,891
2022-12-23	2.030	2.060	1.990	2.050	1.768	225,150
2022-12-22	2.000	2.020	1.975	2.010	1.734	216,889
2022-12-21	1.950	1.980	1.945	1.970	1.699	246,377
2022-12-20	1.970	1.970	1.925	1.940	1.673	284,574
2022-12-19	1.975	1.980	1.950	1.950	1.682	147,455
2022-12-16	1.970	1.990	1.958	1.980	1.708	311,908
2022-12-15	1.945	1.995	1.938	1.975	1.703	425,116
2022-12-14	1.890	1.935	1.890	1.925	1.660	359,568
2022-12-13	1.895	1.925	1.880	1.880	1.621	968,937
2022-12-12	1.900	1.910	1.865	1.910	1.647	534,973
2022-12-09	1.900	1.910	1.870	1.910	1.647	414,928
2022-12-08	1.880	1.905	1.825	1.890	1.630	669,563
2022-12-07	1.900	1.920	1.855	1.870	1.613	658,236
2022-12-06	1.860	1.890	1.830	1.880	1.621	528,927
2022-12-05	1.870	1.880	1.825	1.860	1.604	709,765
2022-12-02	1.925	1.960	1.890	1.900	1.639	270,526
2022-12-01	1.905	1.970	1.880	1.940	1.673	571,247
2022-11-30	1.950	1.950	1.880	1.925	1.660	542,316
2022-11-29	1.940	1.940	1.900	1.925	1.660	278,703
2022-11-28	1.965	1.965	1.905	1.920	1.656	240,885
2022-11-25	1.930	1.955	1.930	1.950	1.682	259,019
2022-11-24	2.000	2.000	1.940	1.945	1.678	371,461
2022-11-23	1.990	2.000	1.955	1.990	1.716	255,976
2022-11-22	1.960	1.995	1.930	1.950	1.682	447,175
2022-11-21	1.925	2.010	1.915	1.975	1.703	1,399,644
2022-11-18	1.945	1.970	1.935	1.955	1.686	390,592
2022-11-17	1.900	1.975	1.885	1.960	1.690	598,014
2022-11-16	1.950	1.980	1.875	1.910	1.647	799,794
2022-11-15	2.110	2.120	1.915	1.950	1.682	3,444,805
2022-11-14	2.200	2.210	2.100	2.100	1.811	307,277
2022-11-11	2.170	2.170	2.090	2.160	1.863	1,101,251
2022-11-10	2.110	2.170	2.090	2.170	1.872	377,124
2022-11-09	2.210	2.230	2.090	2.140	1.846	721,608
2022-11-08	2.190	2.190	2.130	2.140	1.846	327,409
2022-11-07	2.200	2.200	2.160	2.190	1.889	370,521
2022-11-04	2.190	2.190	2.110	2.150	1.854	484,355
2022-11-03	2.200	2.200	2.120	2.150	1.854	265,298
2022-11-02	2.150	2.180	2.140	2.180	1.880	714,443
2022-11-01	2.100	2.170	2.100	2.170	1.872	76,352
2022-10-31	2.120	2.120	2.070	2.090	1.803	344,205
2022-10-28	2.100	2.120	2.080	2.100	1.811	144,041
2022-10-27	2.130	2.140	2.060	2.100	1.811	552,817
2022-10-26	2.200	2.200	2.090	2.100	1.811	637,702
2022-10-25	2.200	2.210	2.160	2.200	1.897	370,722
2022-10-24	2.200	2.260	2.130	2.180	1.880	1,673,996
2022-10-21	2.150	2.200	2.100	2.180	1.880	545,696
2022-10-20	2.150	2.150	2.070	2.080	1.794	660,732
2022-10-19	2.060	2.190	2.060	2.150	1.854	630,260
2022-10-18	1.980	2.100	1.980	2.090	1.803	1,975,458
2022-10-17	2.060	2.060	2.000	2.010	1.734	620,708
2022-10-14	1.965	2.050	1.955	2.050	1.768	451,444
2022-10-13	2.040	2.040	1.950	1.955	1.686	397,306
2022-10-12	2.010	2.040	1.985	2.000	1.725	684,548
2022-10-11	2.000	2.030	2.000	2.020	1.742	195,458

← NewerPage 17 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.