Ridley Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	2.980	2.980	2.870	2.900	2.785	263,148
2025-11-05	2.980	2.980	2.870	2.890	2.775	1,610,076
2025-11-04	2.970	2.980	2.950	2.950	2.833	190,814
2025-11-03	2.970	2.970	2.920	2.950	2.833	382,046
2025-10-31	2.960	2.990	2.940	2.960	2.842	182,825
2025-10-30	2.960	3.010	2.940	2.960	2.842	173,121
2025-10-29	3.000	3.040	2.920	2.930	2.814	447,529
2025-10-28	3.040	3.040	3.000	3.010	2.890	141,735
2025-10-27	3.030	3.050	3.020	3.040	2.919	130,829
2025-10-24	3.000	3.070	3.000	3.030	2.910	204,222
2025-10-23	3.030	3.050	2.980	3.020	2.900	355,865
2025-10-22	3.100	3.100	3.000	3.030	2.910	237,357
2025-10-21	3.100	3.120	3.050	3.060	2.938	491,507
2025-10-20	3.050	3.090	3.030	3.060	2.938	321,876
2025-10-17	3.120	3.120	3.050	3.050	2.929	125,685
2025-10-16	3.060	3.130	3.060	3.110	2.986	186,108
2025-10-15	3.100	3.100	3.010	3.060	2.938	232,580
2025-10-14	3.070	3.110	3.035	3.060	2.938	266,938
2025-10-13	3.030	3.070	2.980	3.060	2.938	248,862
2025-10-10	2.990	3.030	2.955	3.030	2.910	1,039,113
2025-10-09	2.950	3.005	2.945	2.990	2.871	2,630,949
2025-10-08	2.950	2.980	2.900	2.930	2.814	827,321
2025-10-07	3.010	3.030	2.880	2.900	2.785	378,137
2025-10-06	3.040	3.070	2.960	2.970	2.852	258,103
2025-10-03	2.990	3.050	2.980	3.030	2.862	171,633
2025-10-02	3.020	3.020	2.930	2.990	2.824	669,313
2025-10-01	3.020	3.040	2.990	3.010	2.843	410,534
2025-09-30	3.050	3.075	2.980	3.020	2.852	629,766
2025-09-29	3.000	3.040	2.985	3.020	2.852	185,575
2025-09-26	3.010	3.070	2.980	3.000	2.833	379,383
2025-09-25	2.990	3.040	2.990	3.020	2.852	275,628
2025-09-24	3.050	3.065	3.000	3.020	2.852	449,834
2025-09-23	3.100	3.100	3.010	3.050	2.880	629,051
2025-09-22	3.100	3.110	3.020	3.050	2.880	348,830
2025-09-19	3.100	3.130	3.070	3.100	2.928	4,869,863
2025-09-18	3.110	3.120	3.060	3.090	2.918	354,336
2025-09-17	3.100	3.130	3.085	3.110	2.937	439,754
2025-09-16	3.080	3.130	3.080	3.110	2.937	416,593
2025-09-15	3.070	3.110	3.040	3.100	2.928	433,640
2025-09-12	3.090	3.140	3.070	3.070	2.899	489,559
2025-09-11	3.090	3.110	3.020	3.090	2.918	795,906
2025-09-10	3.060	3.110	2.970	3.020	2.852	20,375,572
2025-09-09	3.200	3.240	3.100	3.120	2.947	551,642
2025-09-08	3.150	3.190	3.125	3.180	3.003	273,125
2025-09-05	3.250	3.250	3.140	3.160	2.984	440,081
2025-09-04	3.300	3.300	3.210	3.220	3.041	289,016
2025-09-03	3.150	3.300	3.140	3.290	3.107	1,282,475
2025-09-02	3.140	3.180	3.130	3.150	2.975	226,713
2025-09-01	3.100	3.165	3.100	3.150	2.975	357,943
2025-08-29	3.020	3.130	3.020	3.100	2.928	2,624,366
2025-08-28	3.000	3.060	3.000	3.030	2.862	169,970
2025-08-27	3.040	3.040	2.980	3.020	2.852	222,923
2025-08-26	3.070	3.070	2.980	3.010	2.843	429,044
2025-08-25	3.020	3.120	3.010	3.060	2.890	575,395
2025-08-22	3.160	3.160	3.005	3.040	2.871	499,373
2025-08-21	2.930	3.165	2.930	3.160	2.984	541,785
2025-08-20	2.920	2.930	2.850	2.910	2.748	881,297
2025-08-19	2.960	2.960	2.895	2.900	2.739	251,954
2025-08-18	2.950	3.000	2.940	2.960	2.795	338,704
2025-08-15	2.940	2.975	2.890	2.940	2.777	177,655

← NewerPage 5 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.