Ridley Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	1.830	1.830	1.765	1.770	1.498	511,140
2022-04-19	1.730	1.825	1.725	1.825	1.544	687,521
2022-04-14	1.680	1.720	1.648	1.705	1.443	288,894
2022-04-13	1.680	1.685	1.590	1.640	1.388	271,439
2022-04-12	1.640	1.640	1.615	1.630	1.379	690,172
2022-04-11	1.680	1.680	1.623	1.675	1.417	182,432
2022-04-08	1.590	1.650	1.590	1.650	1.396	1,376,208
2022-04-07	1.600	1.605	1.575	1.595	1.350	186,346
2022-04-06	1.650	1.660	1.620	1.620	1.342	197,040
2022-04-05	1.715	1.715	1.640	1.640	1.359	273,190
2022-04-04	1.730	1.750	1.685	1.685	1.396	728,809
2022-04-01	1.700	1.715	1.700	1.710	1.417	35,685
2022-03-31	1.680	1.705	1.680	1.690	1.400	795,755
2022-03-30	1.710	1.713	1.675	1.695	1.404	219,872
2022-03-29	1.710	1.720	1.675	1.680	1.392	172,960
2022-03-28	1.705	1.720	1.680	1.685	1.396	461,544
2022-03-25	1.680	1.708	1.650	1.690	1.400	226,933
2022-03-24	1.675	1.680	1.660	1.660	1.375	130,372
2022-03-23	1.675	1.680	1.640	1.675	1.388	226,705
2022-03-22	1.650	1.670	1.625	1.645	1.363	158,784
2022-03-21	1.650	1.680	1.610	1.635	1.355	970,189
2022-03-18	1.565	1.620	1.565	1.590	1.317	592,227
2022-03-17	1.565	1.598	1.565	1.565	1.297	208,604
2022-03-16	1.580	1.580	1.540	1.565	1.297	155,629
2022-03-15	1.580	1.580	1.525	1.550	1.284	144,947
2022-03-14	1.550	1.585	1.550	1.555	1.288	205,400
2022-03-11	1.550	1.550	1.510	1.530	1.268	94,375
2022-03-10	1.550	1.565	1.505	1.530	1.268	220,405
2022-03-09	1.465	1.555	1.465	1.540	1.276	691,196
2022-03-08	1.445	1.485	1.445	1.480	1.226	149,000
2022-03-07	1.515	1.530	1.465	1.470	1.218	108,370
2022-03-04	1.510	1.510	1.480	1.480	1.226	54,866
2022-03-03	1.545	1.545	1.500	1.520	1.259	85,199
2022-03-02	1.450	1.550	1.450	1.505	1.247	194,510
2022-03-01	1.380	1.510	1.380	1.485	1.230	7,771,633
2022-02-28	1.360	1.455	1.360	1.440	1.193	261,786
2022-02-25	1.385	1.435	1.385	1.420	1.177	1,198,536
2022-02-24	1.420	1.440	1.360	1.390	1.152	330,143
2022-02-23	1.470	1.470	1.410	1.420	1.177	174,380
2022-02-22	1.440	1.470	1.400	1.470	1.218	367,673
2022-02-21	1.460	1.470	1.425	1.470	1.218	310,914
2022-02-18	1.510	1.515	1.460	1.470	1.218	349,300
2022-02-17	1.555	1.600	1.510	1.525	1.264	1,040,753
2022-02-16	1.500	1.520	1.475	1.515	1.255	192,574
2022-02-15	1.490	1.520	1.475	1.475	1.222	76,957
2022-02-14	1.455	1.500	1.455	1.500	1.243	54,495
2022-02-11	1.565	1.565	1.475	1.475	1.222	129,237
2022-02-10	1.540	1.570	1.540	1.545	1.280	126,621
2022-02-09	1.515	1.550	1.515	1.540	1.276	71,150
2022-02-08	1.550	1.550	1.505	1.520	1.259	83,664
2022-02-07	1.460	1.555	1.460	1.545	1.280	198,816
2022-02-04	1.450	1.470	1.450	1.470	1.218	113,367
2022-02-03	1.450	1.480	1.410	1.480	1.226	262,324
2022-02-02	1.450	1.475	1.435	1.450	1.201	118,742
2022-02-01	1.370	1.490	1.340	1.480	1.226	243,929
2022-01-31	1.460	1.460	1.405	1.405	1.164	421,006
2022-01-28	1.500	1.520	1.445	1.450	1.201	388,093
2022-01-27	1.465	1.510	1.465	1.480	1.226	238,147
2022-01-25	1.505	1.505	1.430	1.490	1.235	331,131
2022-01-24	1.455	1.495	1.410	1.495	1.239	299,070

← NewerPage 20 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.