Ridley Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	2.930	2.960	2.900	2.960	2.795	211,448
2025-08-13	2.890	2.910	2.870	2.900	2.739	353,168
2025-08-12	2.890	2.910	2.875	2.900	2.739	100,046
2025-08-11	2.920	2.945	2.875	2.900	2.739	248,829
2025-08-08	2.930	2.960	2.930	2.930	2.767	474,349
2025-08-07	2.900	2.950	2.895	2.930	2.767	1,445,109
2025-08-06	2.920	2.940	2.880	2.900	2.739	749,691
2025-08-05	2.910	2.910	2.865	2.890	2.729	397,641
2025-08-04	2.900	2.925	2.870	2.880	2.720	250,719
2025-08-01	2.895	2.910	2.855	2.890	2.729	142,658
2025-07-31	2.850	2.920	2.830	2.910	2.748	207,182
2025-07-30	2.820	2.870	2.810	2.850	2.692	502,453
2025-07-29	2.820	2.840	2.800	2.820	2.663	236,117
2025-07-28	2.850	2.880	2.830	2.840	2.682	148,556
2025-07-25	2.850	2.885	2.830	2.850	2.692	182,279
2025-07-24	2.840	2.880	2.825	2.870	2.710	113,798
2025-07-23	2.790	2.840	2.790	2.840	2.682	279,969
2025-07-22	2.830	2.850	2.810	2.830	2.673	150,388
2025-07-21	2.790	2.830	2.765	2.810	2.654	386,270
2025-07-18	2.850	2.850	2.755	2.810	2.654	476,626
2025-07-17	2.800	2.830	2.770	2.800	2.644	179,002
2025-07-16	2.810	2.860	2.780	2.790	2.635	592,132
2025-07-15	2.840	2.840	2.770	2.800	2.644	721,899
2025-07-14	2.830	2.840	2.750	2.810	2.654	282,545
2025-07-11	2.860	2.890	2.820	2.830	2.673	430,531
2025-07-10	2.900	2.925	2.830	2.870	2.710	318,987
2025-07-09	2.850	2.920	2.810	2.890	2.729	798,601
2025-07-08	2.900	2.900	2.810	2.850	2.692	366,823
2025-07-07	2.950	2.950	2.880	2.900	2.739	491,163
2025-07-04	3.050	3.050	2.930	2.950	2.786	158,770
2025-07-03	3.000	3.025	2.980	2.980	2.814	1,282,794
2025-07-02	2.960	3.085	2.960	3.010	2.843	1,516,971
2025-07-01	2.970	2.970	2.890	2.950	2.786	1,086,822
2025-06-30	2.980	2.980	2.910	2.940	2.777	874,234
2025-06-27	2.910	2.990	2.905	2.940	2.777	802,927
2025-06-26	2.900	2.905	2.860	2.900	2.739	531,905
2025-06-25	2.890	2.900	2.750	2.860	2.701	1,794,675
2025-06-24	2.850	2.900	2.830	2.900	2.739	398,990
2025-06-23	2.850	2.850	2.810	2.810	2.654	1,141,343
2025-06-20	2.840	2.890	2.830	2.850	2.692	373,222
2025-06-19	2.830	2.860	2.830	2.850	2.692	310,472
2025-06-18	2.870	2.910	2.860	2.860	2.701	338,156
2025-06-17	2.860	2.900	2.840	2.880	2.720	453,827
2025-06-16	2.880	2.910	2.860	2.860	2.701	299,286
2025-06-13	2.880	2.910	2.860	2.870	2.710	854,009
2025-06-12	2.860	2.920	2.835	2.880	2.720	899,714
2025-06-11	2.690	2.870	2.680	2.860	2.701	558,359
2025-06-10	2.670	2.725	2.650	2.680	2.531	830,766
2025-06-06	2.750	2.790	2.675	2.680	2.531	625,151
2025-06-05	2.800	2.840	2.740	2.750	2.597	422,744
2025-06-04	2.830	2.900	2.790	2.790	2.635	785,805
2025-06-03	2.700	2.800	2.700	2.780	2.625	358,814
2025-06-02	2.700	2.800	2.700	2.770	2.616	233,053
2025-05-30	2.730	2.755	2.660	2.700	2.550	709,821
2025-05-29	2.650	2.700	2.630	2.650	2.503	2,715,131
2025-05-28	2.580	2.690	2.580	2.670	2.522	565,370
2025-05-27	2.680	2.680	2.570	2.630	2.484	674,148
2025-05-26	2.620	2.675	2.620	2.650	2.503	381,610
2025-05-23	2.590	2.640	2.565	2.620	2.474	709,571
2025-05-22	2.490	2.580	2.480	2.580	2.437	1,419,641

← NewerPage 6 of 22 · 1,268 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.