Ridley Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	2.640	2.650	2.560	2.590	2.446	780,154
2025-05-20	2.660	2.660	2.600	2.620	2.474	480,948
2025-05-19	2.640	2.670	2.600	2.640	2.493	348,289
2025-05-16	2.690	2.705	2.620	2.680	2.531	491,185
2025-05-15	2.650	2.720	2.650	2.660	2.512	571,897
2025-05-14	2.690	2.690	2.605	2.650	2.503	765,755
2025-05-13	2.400	2.810	2.400	2.720	2.569	1,050,172
2025-05-12	2.305	2.305	2.305	2.305	2.177	0
2025-05-09	2.345	2.355	2.295	2.305	2.177	153,303
2025-05-08	2.345	2.364	2.325	2.345	2.214	137,561
2025-05-07	2.275	2.325	2.236	2.325	2.196	244,818
2025-05-06	2.345	2.345	2.246	2.266	2.140	227,940
2025-05-05	2.355	2.355	2.275	2.305	2.177	713,926
2025-05-02	2.390	2.390	2.320	2.360	2.229	346,622
2025-05-01	2.380	2.420	2.370	2.380	2.248	299,859
2025-04-30	2.340	2.385	2.340	2.360	2.229	270,175
2025-04-29	2.350	2.380	2.290	2.380	2.248	521,372
2025-04-28	2.340	2.370	2.300	2.310	2.182	172,422
2025-04-24	2.300	2.350	2.255	2.320	2.191	337,781
2025-04-23	2.280	2.280	2.190	2.260	2.134	903,489
2025-04-22	2.240	2.260	2.190	2.260	2.134	922,612
2025-04-17	2.430	2.430	2.200	2.310	2.182	1,371,153
2025-04-16	2.540	2.540	2.360	2.440	2.304	823,309
2025-04-15	2.540	2.560	2.500	2.500	2.361	112,217
2025-04-14	2.600	2.610	2.505	2.540	2.399	327,137
2025-04-11	2.500	2.550	2.450	2.540	2.399	229,960
2025-04-10	2.480	2.550	2.470	2.530	2.389	312,452
2025-04-09	2.370	2.460	2.370	2.440	2.304	253,281
2025-04-08	2.390	2.470	2.390	2.440	2.304	344,187
2025-04-07	2.270	2.410	2.270	2.390	2.257	318,128
2025-04-04	2.620	2.620	2.430	2.450	2.314	246,057
2025-04-03	2.530	2.590	2.490	2.560	2.418	247,815
2025-04-02	2.650	2.700	2.580	2.580	2.392	336,067
2025-04-01	2.580	2.670	2.580	2.660	2.466	315,772
2025-03-31	2.620	2.630	2.535	2.580	2.392	291,557
2025-03-28	2.580	2.640	2.550	2.610	2.420	186,510
2025-03-27	2.560	2.580	2.535	2.550	2.364	153,275
2025-03-26	2.520	2.560	2.500	2.550	2.364	338,396
2025-03-25	2.560	2.570	2.490	2.520	2.337	283,295
2025-03-24	2.570	2.580	2.530	2.540	2.355	254,909
2025-03-21	2.510	2.570	2.470	2.560	2.374	852,766
2025-03-20	2.530	2.550	2.520	2.530	2.346	260,143
2025-03-19	2.520	2.560	2.480	2.520	2.337	171,299
2025-03-18	2.530	2.560	2.500	2.520	2.337	200,607
2025-03-17	2.500	2.530	2.490	2.500	2.318	129,291
2025-03-14	2.540	2.550	2.470	2.520	2.337	316,447
2025-03-13	2.470	2.560	2.450	2.500	2.318	291,570
2025-03-12	2.490	2.490	2.415	2.440	2.262	336,211
2025-03-11	2.480	2.510	2.420	2.490	2.309	517,357
2025-03-10	2.540	2.560	2.500	2.500	2.318	304,962
2025-03-07	2.490	2.560	2.480	2.530	2.346	471,829
2025-03-06	2.570	2.570	2.470	2.520	2.337	324,591
2025-03-05	2.440	2.500	2.430	2.450	2.272	366,509
2025-03-04	2.730	2.730	2.500	2.520	2.337	206,792
2025-03-03	2.620	2.630	2.570	2.600	2.411	469,404
2025-02-28	2.810	2.810	2.620	2.630	2.439	451,921
2025-02-27	2.620	2.720	2.620	2.680	2.485	383,772
2025-02-26	2.530	2.690	2.530	2.670	2.476	570,207
2025-02-25	2.450	2.550	2.440	2.520	2.337	497,844
2025-02-24	2.450	2.490	2.410	2.490	2.309	641,662

← NewerPage 7 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.