Ridley Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	2.000	2.030	1.995	2.000	1.725	365,834
2022-10-07	2.000	2.050	1.985	2.030	1.751	582,233
2022-10-06	2.080	2.080	2.020	2.030	1.751	137,697
2022-10-05	2.080	2.080	1.955	2.060	1.777	725,762
2022-10-04	2.040	2.090	2.000	2.090	1.768	646,548
2022-10-03	2.010	2.070	1.975	1.990	1.684	410,916
2022-09-30	2.030	2.060	2.030	2.040	1.726	364,645
2022-09-29	2.100	2.170	2.040	2.070	1.752	383,162
2022-09-28	2.040	2.080	2.040	2.080	1.760	581,279
2022-09-27	2.040	2.090	2.030	2.060	1.743	386,656
2022-09-26	2.040	2.060	2.020	2.040	1.726	319,125
2022-09-23	2.080	2.100	2.040	2.060	1.743	432,666
2022-09-21	2.060	2.110	2.050	2.080	1.760	294,287
2022-09-20	2.100	2.100	2.070	2.070	1.752	191,602
2022-09-19	2.040	2.090	1.980	2.070	1.752	393,420
2022-09-16	2.100	2.150	2.070	2.070	1.752	653,980
2022-09-15	2.130	2.200	2.100	2.100	1.777	345,912
2022-09-14	2.160	2.180	2.120	2.130	1.802	699,653
2022-09-13	2.180	2.190	2.140	2.150	1.819	891,500
2022-09-12	2.220	2.230	2.150	2.170	1.836	595,933
2022-09-09	2.190	2.250	2.160	2.200	1.862	693,321
2022-09-08	2.150	2.190	2.120	2.190	1.853	503,174
2022-09-07	2.080	2.150	2.060	2.150	1.819	1,447,716
2022-09-06	2.060	2.165	2.060	2.110	1.785	1,082,821
2022-09-05	2.080	2.090	2.000	2.060	1.743	505,256
2022-09-02	2.060	2.100	2.030	2.080	1.760	638,427
2022-09-01	2.080	2.100	2.040	2.060	1.743	1,161,746
2022-08-31	1.995	2.115	1.980	2.080	1.760	2,239,071
2022-08-30	1.920	2.020	1.905	2.010	1.701	1,345,675
2022-08-29	1.920	1.945	1.910	1.920	1.625	632,142
2022-08-26	1.940	1.965	1.920	1.940	1.642	424,250
2022-08-25	1.890	1.975	1.885	1.960	1.658	1,588,921
2022-08-24	1.910	1.925	1.875	1.890	1.599	822,912
2022-08-23	1.890	1.923	1.875	1.915	1.620	677,627
2022-08-22	1.940	1.940	1.890	1.910	1.616	660,700
2022-08-19	1.915	1.965	1.895	1.920	1.625	948,220
2022-08-18	1.870	1.970	1.840	1.900	1.608	5,424,301
2022-08-17	1.770	1.833	1.760	1.830	1.548	938,509
2022-08-16	1.795	1.800	1.750	1.760	1.489	406,938
2022-08-15	1.750	1.795	1.735	1.785	1.510	937,595
2022-08-12	1.750	1.750	1.720	1.735	1.468	156,202
2022-08-11	1.740	1.760	1.720	1.740	1.472	387,229
2022-08-10	1.730	1.763	1.705	1.740	1.472	1,155,569
2022-08-09	1.715	1.740	1.685	1.705	1.443	692,214
2022-08-08	1.670	1.735	1.650	1.735	1.468	616,732
2022-08-05	1.700	1.715	1.665	1.670	1.413	291,806
2022-08-04	1.680	1.740	1.655	1.690	1.430	685,145
2022-08-03	1.650	1.705	1.650	1.695	1.434	699,398
2022-08-02	1.665	1.695	1.650	1.650	1.396	691,858
2022-08-01	1.690	1.690	1.650	1.675	1.417	439,923
2022-07-29	1.700	1.700	1.650	1.690	1.430	550,834
2022-07-28	1.580	1.660	1.565	1.650	1.396	575,720
2022-07-27	1.600	1.640	1.565	1.625	1.375	622,037
2022-07-26	1.550	1.625	1.550	1.590	1.345	834,266
2022-07-25	1.500	1.585	1.485	1.560	1.320	896,668
2022-07-22	1.685	1.685	1.515	1.550	1.312	2,305,862
2022-07-21	1.745	1.755	1.665	1.700	1.438	655,170
2022-07-20	1.795	1.835	1.735	1.735	1.468	695,842
2022-07-19	1.840	1.875	1.770	1.785	1.510	7,645,938
2022-07-18	1.720	1.820	1.710	1.820	1.540	432,372

← NewerPage 18 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.