Ridley Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.780	2.840	2.750	2.810	2.750	290,648
2026-07-23	2.780	2.815	2.720	2.750	2.691	1,554,916
2026-07-22	2.780	2.790	2.720	2.780	2.720	737,708
2026-07-21	2.780	2.850	2.735	2.760	2.701	2,061,896
2026-07-20	2.770	2.795	2.740	2.740	2.681	710,935
2026-07-17	2.760	2.780	2.740	2.770	2.711	349,375
2026-07-16	2.740	2.780	2.730	2.760	2.701	358,831
2026-07-15	2.720	2.760	2.710	2.740	2.681	238,319
2026-07-14	2.670	2.730	2.660	2.720	2.662	178,038
2026-07-13	2.740	2.760	2.660	2.670	2.613	1,796,254
2026-07-10	2.690	2.770	2.670	2.750	2.691	595,115
2026-07-09	2.650	2.700	2.650	2.690	2.632	291,590
2026-07-08	2.690	2.690	2.650	2.670	2.613	286,438
2026-07-07	2.650	2.700	2.640	2.680	2.622	390,561
2026-07-06	2.690	2.690	2.620	2.650	2.593	213,994
2026-07-03	2.650	2.680	2.630	2.640	2.583	202,933
2026-07-02	2.660	2.660	2.600	2.640	2.583	283,742
2026-07-01	2.660	2.690	2.630	2.650	2.593	444,907
2026-06-30	2.720	2.720	2.630	2.650	2.593	684,734
2026-06-29	2.640	2.720	2.630	2.680	2.622	698,668
2026-06-26	2.610	2.650	2.540	2.630	2.574	1,158,933
2026-06-25	2.610	2.670	2.600	2.630	2.574	1,189,380
2026-06-24	2.670	2.680	2.630	2.650	2.593	1,016,567
2026-06-23	2.760	2.760	2.660	2.660	2.603	1,099,307
2026-06-22	2.780	2.820	2.740	2.760	2.701	645,832
2026-06-19	2.790	2.810	2.760	2.780	2.720	1,981,489
2026-06-18	2.860	2.890	2.800	2.800	2.740	349,650
2026-06-17	2.850	2.900	2.830	2.850	2.789	223,775
2026-06-16	2.870	2.880	2.830	2.860	2.799	334,628
2026-06-15	2.910	2.910	2.810	2.860	2.799	1,152,400
2026-06-12	2.890	2.915	2.840	2.870	2.808	463,543
2026-06-11	2.880	2.880	2.830	2.880	2.818	313,955
2026-06-10	2.800	2.860	2.800	2.860	2.799	238,964
2026-06-09	2.800	2.870	2.800	2.830	2.769	1,499,811
2026-06-05	2.840	2.840	2.790	2.830	2.769	484,582
2026-06-04	2.830	2.840	2.800	2.830	2.769	373,334
2026-06-03	2.760	2.820	2.735	2.820	2.759	386,284
2026-06-02	2.750	2.805	2.730	2.800	2.740	332,400
2026-06-01	2.850	2.850	2.755	2.790	2.730	467,180
2026-05-29	2.700	2.820	2.700	2.820	2.759	734,882
2026-05-28	2.750	2.750	2.680	2.740	2.681	539,069
2026-05-27	2.720	2.785	2.720	2.740	2.681	524,752
2026-05-26	2.730	2.760	2.700	2.750	2.691	2,420,293
2026-05-25	2.710	2.780	2.690	2.710	2.652	532,567
2026-05-22	2.680	2.710	2.680	2.690	2.632	153,522
2026-05-21	2.680	2.740	2.670	2.700	2.642	505,183
2026-05-20	2.680	2.720	2.650	2.700	2.642	2,471,424
2026-05-19	2.670	2.720	2.660	2.700	2.642	451,435
2026-05-18	2.720	2.790	2.625	2.670	2.613	637,253
2026-05-15	2.700	2.740	2.670	2.710	2.652	572,731
2026-05-14	2.710	2.710	2.625	2.670	2.613	615,428
2026-05-13	2.680	2.680	2.650	2.660	2.603	446,197
2026-05-12	2.700	2.700	2.630	2.670	2.613	255,630
2026-05-11	2.710	2.710	2.660	2.680	2.622	290,090
2026-05-08	2.750	2.750	2.660	2.710	2.652	405,887
2026-05-07	2.750	2.770	2.700	2.750	2.691	387,209
2026-05-06	2.720	2.730	2.675	2.730	2.671	787,522
2026-05-05	2.710	2.740	2.680	2.700	2.642	338,053
2026-05-04	2.800	2.810	2.710	2.730	2.671	382,977
2026-05-01	2.760	2.795	2.735	2.750	2.691	4,926,501

← NewerPage 2 of 3 · 129 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.