Ridley Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	1.505	1.505	1.455	1.480	1.226	170,918
2022-01-20	1.510	1.545	1.485	1.495	1.239	278,852
2022-01-19	1.550	1.560	1.515	1.560	1.293	78,426
2022-01-18	1.545	1.550	1.510	1.535	1.272	119,471
2022-01-17	1.530	1.560	1.515	1.560	1.293	131,036
2022-01-14	1.495	1.525	1.495	1.500	1.243	200,382
2022-01-13	1.560	1.565	1.490	1.500	1.243	247,220
2022-01-12	1.540	1.565	1.540	1.550	1.284	178,096
2022-01-11	1.565	1.580	1.520	1.535	1.272	178,907
2022-01-10	1.575	1.595	1.550	1.560	1.293	381,555
2022-01-07	1.560	1.560	1.520	1.520	1.259	84,385
2022-01-06	1.620	1.635	1.515	1.520	1.259	603,242
2022-01-05	1.500	1.615	1.495	1.585	1.313	695,662
2022-01-04	1.450	1.500	1.450	1.500	1.243	257,943
2021-12-31	1.470	1.495	1.460	1.495	1.239	123,249
2021-12-30	1.460	1.470	1.445	1.460	1.210	187,376
2021-12-29	1.440	1.460	1.435	1.455	1.206	118,359
2021-12-24	1.445	1.445	1.420	1.435	1.189	116,919
2021-12-23	1.395	1.445	1.395	1.445	1.197	150,802
2021-12-22	1.430	1.430	1.385	1.390	1.152	63,681
2021-12-21	1.390	1.410	1.365	1.370	1.135	155,732
2021-12-20	1.415	1.415	1.365	1.400	1.160	507,195
2021-12-17	1.360	1.410	1.345	1.410	1.168	521,591
2021-12-16	1.380	1.380	1.340	1.365	1.131	110,916
2021-12-15	1.345	1.350	1.340	1.350	1.119	173,181
2021-12-14	1.340	1.380	1.340	1.380	1.143	169,825
2021-12-13	1.345	1.360	1.320	1.360	1.127	175,752
2021-12-10	1.320	1.350	1.318	1.350	1.119	98,256
2021-12-09	1.315	1.330	1.305	1.315	1.090	913,758
2021-12-08	1.320	1.330	1.315	1.315	1.090	425,316
2021-12-07	1.340	1.340	1.305	1.310	1.085	146,749
2021-12-06	1.360	1.360	1.310	1.310	1.085	248,900
2021-12-03	1.360	1.368	1.350	1.350	1.119	3,601,152
2021-12-02	1.370	1.370	1.350	1.350	1.119	97,259
2021-12-01	1.350	1.375	1.350	1.370	1.135	302,361
2021-11-30	1.340	1.385	1.330	1.385	1.148	710,856
2021-11-29	1.310	1.325	1.305	1.325	1.098	2,500,761
2021-11-26	1.375	1.375	1.335	1.355	1.123	130,032
2021-11-25	1.380	1.385	1.368	1.380	1.143	718,002
2021-11-24	1.340	1.390	1.320	1.380	1.143	2,380,368
2021-11-23	1.350	1.360	1.325	1.330	1.102	324,600
2021-11-22	1.335	1.350	1.330	1.350	1.119	443,734
2021-11-19	1.300	1.340	1.300	1.340	1.110	927,506
2021-11-18	1.310	1.310	1.293	1.310	1.085	296,491
2021-11-17	1.300	1.313	1.300	1.310	1.085	134,174
2021-11-16	1.300	1.320	1.300	1.320	1.094	53,132
2021-11-15	1.300	1.310	1.298	1.310	1.085	71,631
2021-11-12	1.315	1.315	1.295	1.300	1.077	137,765
2021-11-11	1.310	1.330	1.310	1.320	1.094	89,036
2021-11-10	1.320	1.325	1.290	1.300	1.077	609,703
2021-11-09	1.345	1.350	1.315	1.315	1.090	97,561
2021-11-08	1.355	1.373	1.340	1.350	1.119	97,568
2021-11-05	1.355	1.380	1.355	1.380	1.143	259,396
2021-11-04	1.375	1.385	1.363	1.370	1.135	137,085
2021-11-03	1.365	1.380	1.365	1.370	1.135	21,203
2021-11-02	1.345	1.370	1.340	1.370	1.135	210,005
2021-11-01	1.320	1.350	1.320	1.350	1.119	75,580
2021-10-29	1.365	1.365	1.315	1.325	1.098	609,912
2021-10-28	1.360	1.380	1.355	1.360	1.127	90,440
2021-10-27	1.355	1.400	1.355	1.390	1.152	258,468

← NewerPage 21 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.