Ridley Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	1.690	1.745	1.675	1.740	1.472	1,605,805
2022-07-14	1.775	1.775	1.695	1.700	1.438	719,194
2022-07-13	1.730	1.785	1.730	1.740	1.472	430,488
2022-07-12	1.690	1.750	1.690	1.735	1.468	1,874,694
2022-07-11	1.760	1.760	1.690	1.710	1.447	814,723
2022-07-08	1.760	1.770	1.700	1.740	1.472	1,023,748
2022-07-07	1.720	1.740	1.660	1.725	1.460	1,104,387
2022-07-06	1.695	1.705	1.660	1.670	1.413	451,540
2022-07-05	1.720	1.740	1.688	1.700	1.438	551,821
2022-07-04	1.790	1.790	1.715	1.750	1.481	167,355
2022-07-01	1.750	1.810	1.735	1.740	1.472	466,532
2022-06-30	1.740	1.810	1.740	1.790	1.515	417,244
2022-06-29	1.790	1.790	1.765	1.780	1.506	411,387
2022-06-28	1.770	1.800	1.770	1.780	1.506	738,819
2022-06-27	1.775	1.825	1.755	1.770	1.498	1,039,830
2022-06-24	1.750	1.805	1.750	1.780	1.506	1,012,690
2022-06-23	1.790	1.835	1.755	1.795	1.519	665,071
2022-06-22	1.760	1.840	1.760	1.790	1.515	1,327,184
2022-06-21	1.750	1.785	1.680	1.760	1.489	1,238,163
2022-06-20	1.790	1.790	1.675	1.705	1.443	304,392
2022-06-17	1.750	1.825	1.750	1.790	1.515	1,628,533
2022-06-16	1.700	1.795	1.670	1.790	1.515	871,829
2022-06-15	1.615	1.695	1.615	1.635	1.383	247,168
2022-06-14	1.640	1.670	1.610	1.645	1.392	1,429,453
2022-06-10	1.705	1.725	1.675	1.690	1.430	318,321
2022-06-09	1.720	1.750	1.700	1.720	1.455	260,953
2022-06-08	1.730	1.743	1.700	1.730	1.464	200,011
2022-06-07	1.650	1.730	1.650	1.730	1.464	586,389
2022-06-06	1.690	1.690	1.645	1.665	1.409	1,095,427
2022-06-03	1.720	1.720	1.675	1.690	1.430	995,059
2022-06-02	1.710	1.725	1.685	1.715	1.451	232,491
2022-06-01	1.770	1.800	1.700	1.705	1.443	837,989
2022-05-31	1.730	1.780	1.710	1.750	1.481	363,700
2022-05-30	1.730	1.730	1.695	1.720	1.455	187,528
2022-05-27	1.690	1.720	1.690	1.700	1.438	559,913
2022-05-26	1.720	1.720	1.690	1.700	1.438	169,377
2022-05-25	1.715	1.750	1.690	1.700	1.438	1,141,664
2022-05-24	1.705	1.725	1.670	1.700	1.438	906,342
2022-05-23	1.650	1.725	1.635	1.710	1.447	323,633
2022-05-20	1.700	1.705	1.660	1.680	1.422	370,996
2022-05-19	1.680	1.710	1.620	1.700	1.438	371,907
2022-05-18	1.710	1.730	1.680	1.730	1.464	458,362
2022-05-17	1.620	1.670	1.618	1.670	1.413	392,146
2022-05-16	1.590	1.630	1.590	1.610	1.362	397,907
2022-05-13	1.570	1.640	1.570	1.590	1.345	545,874
2022-05-12	1.645	1.650	1.570	1.590	1.345	1,000,955
2022-05-11	1.640	1.690	1.630	1.630	1.379	139,455
2022-05-10	1.680	1.710	1.645	1.650	1.396	1,598,168
2022-05-09	1.700	1.720	1.650	1.715	1.451	512,250
2022-05-06	1.725	1.725	1.675	1.695	1.434	262,144
2022-05-05	1.745	1.745	1.685	1.715	1.451	1,513,353
2022-05-04	1.690	1.740	1.660	1.740	1.472	288,484
2022-05-03	1.685	1.700	1.650	1.690	1.430	313,643
2022-05-02	1.620	1.700	1.590	1.675	1.417	421,564
2022-04-29	1.620	1.695	1.620	1.690	1.430	270,243
2022-04-28	1.630	1.660	1.600	1.640	1.388	728,450
2022-04-27	1.680	1.745	1.680	1.700	1.438	1,264,998
2022-04-26	1.710	1.710	1.675	1.680	1.422	729,389
2022-04-22	1.760	1.780	1.725	1.725	1.460	112,175
2022-04-21	1.770	1.815	1.753	1.770	1.498	331,634

← NewerPage 19 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.