Ridley Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.850	2.850	2.770	2.790	2.730	459,252
2026-04-29	2.840	2.850	2.750	2.840	2.779	635,216
2026-04-28	2.840	2.840	2.750	2.800	2.740	691,657
2026-04-27	2.830	2.830	2.780	2.800	2.740	209,253
2026-04-24	2.770	2.830	2.730	2.810	2.750	353,094
2026-04-23	2.810	2.810	2.740	2.770	2.711	562,714
2026-04-22	2.800	2.805	2.730	2.780	2.720	394,756
2026-04-21	2.720	2.830	2.720	2.760	2.701	577,685
2026-04-20	2.690	2.780	2.690	2.760	2.701	278,896
2026-04-17	2.650	2.690	2.640	2.690	2.632	313,528
2026-04-16	2.710	2.710	2.630	2.650	2.593	315,705
2026-04-15	2.670	2.705	2.660	2.660	2.603	1,509,038
2026-04-14	2.680	2.705	2.620	2.650	2.593	550,281
2026-04-13	2.720	2.720	2.630	2.660	2.603	593,620
2026-04-10	2.760	2.760	2.680	2.740	2.681	566,641
2026-04-09	2.760	2.770	2.720	2.740	2.681	199,279
2026-04-08	2.650	2.770	2.650	2.740	2.681	458,812
2026-04-07	2.730	2.735	2.610	2.650	2.593	494,187
2026-04-02	2.700	2.720	2.625	2.640	2.583	456,382
2026-04-01	2.900	2.920	2.680	2.690	2.632	863,254
2026-03-31	2.770	2.800	2.720	2.730	2.621	447,162
2026-03-30	2.760	2.790	2.700	2.760	2.650	664,354
2026-03-27	2.730	2.750	2.690	2.750	2.641	332,839
2026-03-26	2.730	2.740	2.690	2.710	2.602	270,890
2026-03-25	2.710	2.710	2.640	2.680	2.573	1,039,892
2026-03-24	2.650	2.730	2.650	2.680	2.573	606,230
2026-03-23	2.620	2.670	2.530	2.600	2.497	565,578
2026-03-20	2.670	2.680	2.560	2.570	2.468	2,217,039
2026-03-19	2.700	2.700	2.630	2.650	2.545	378,265
2026-03-18	2.750	2.750	2.670	2.690	2.583	509,502
2026-03-17	2.710	2.720	2.660	2.680	2.573	492,413
2026-03-16	2.900	2.900	2.700	2.720	2.612	308,208
2026-03-13	2.680	2.800	2.660	2.770	2.660	1,097,792
2026-03-12	2.790	2.825	2.650	2.670	2.564	1,086,142
2026-03-11	2.710	2.770	2.710	2.740	2.631	759,788
2026-03-10	2.740	2.800	2.690	2.710	2.602	1,137,070
2026-03-09	2.800	2.920	2.660	2.690	2.583	1,474,799
2026-03-06	2.950	2.950	2.880	2.900	2.785	1,012,379
2026-03-05	2.890	3.000	2.890	2.950	2.833	894,400
2026-03-04	2.850	2.960	2.850	2.920	2.804	1,206,865
2026-03-03	2.810	2.970	2.810	2.940	2.823	683,290
2026-03-02	2.850	2.910	2.830	2.880	2.766	647,258
2026-02-27	2.850	2.980	2.820	2.880	2.766	1,424,936
2026-02-26	2.650	2.950	2.650	2.850	2.737	2,332,504
2026-02-25	2.440	2.490	2.415	2.460	2.362	303,892
2026-02-24	2.420	2.450	2.390	2.430	2.333	293,743
2026-02-23	2.480	2.480	2.400	2.420	2.324	453,966
2026-02-20	2.540	2.540	2.460	2.480	2.381	291,021
2026-02-19	2.530	2.540	2.480	2.540	2.439	313,088
2026-02-18	2.470	2.520	2.460	2.500	2.401	589,362
2026-02-17	2.440	2.465	2.390	2.430	2.333	537,044
2026-02-16	2.420	2.430	2.370	2.390	2.295	314,019
2026-02-13	2.470	2.470	2.370	2.380	2.285	219,761
2026-02-12	2.490	2.490	2.400	2.430	2.333	445,754
2026-02-11	2.490	2.490	2.410	2.480	2.381	486,544
2026-02-10	2.490	2.490	2.420	2.460	2.362	392,310
2026-02-09	2.400	2.460	2.400	2.440	2.343	390,431
2026-02-06	2.420	2.420	2.360	2.380	2.285	522,185
2026-02-05	2.410	2.420	2.340	2.420	2.324	743,837
2026-02-04	2.430	2.450	2.400	2.410	2.314	535,074

← NewerPage 3 of 5 · 253 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.