Ridley Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	2.490	2.490	2.370	2.480	2.299	1,003,934
2025-02-20	2.700	2.720	2.400	2.570	2.383	1,416,491
2025-02-19	2.690	2.790	2.650	2.760	2.559	428,390
2025-02-18	2.820	2.850	2.800	2.820	2.615	179,451
2025-02-17	2.840	2.860	2.790	2.850	2.643	257,586
2025-02-14	2.810	2.860	2.800	2.850	2.643	274,209
2025-02-13	2.970	3.000	2.790	2.830	2.624	781,837
2025-02-12	2.850	2.860	2.810	2.850	2.643	260,193
2025-02-11	2.820	2.855	2.810	2.840	2.633	27,790
2025-02-10	2.800	2.850	2.795	2.820	2.615	142,263
2025-02-07	2.840	2.860	2.815	2.830	2.624	157,725
2025-02-06	2.800	2.840	2.790	2.830	2.624	279,263
2025-02-05	2.790	2.805	2.750	2.790	2.587	190,214
2025-02-04	2.740	2.780	2.700	2.780	2.578	473,471
2025-02-03	2.730	2.810	2.730	2.770	2.568	273,513
2025-01-31	2.800	2.820	2.740	2.810	2.605	515,872
2025-01-30	2.740	2.790	2.740	2.770	2.568	186,216
2025-01-29	2.690	2.760	2.655	2.730	2.531	274,739
2025-01-28	2.700	2.720	2.650	2.690	2.494	165,618
2025-01-24	2.700	2.710	2.680	2.700	2.503	115,442
2025-01-23	2.710	2.725	2.680	2.690	2.494	503,535
2025-01-22	2.750	2.770	2.730	2.730	2.531	189,156
2025-01-21	2.720	2.750	2.670	2.730	2.531	194,927
2025-01-20	2.690	2.720	2.690	2.700	2.503	161,484
2025-01-17	2.710	2.730	2.670	2.690	2.494	212,293
2025-01-16	2.710	2.730	2.670	2.710	2.513	224,051
2025-01-15	2.670	2.710	2.670	2.700	2.503	128,989
2025-01-14	2.670	2.710	2.660	2.690	2.494	142,575
2025-01-13	2.760	2.760	2.680	2.690	2.494	236,313
2025-01-10	2.740	2.765	2.720	2.740	2.541	231,710
2025-01-09	2.690	2.740	2.650	2.710	2.513	333,109
2025-01-08	2.740	2.740	2.680	2.690	2.494	220,076
2025-01-07	2.730	2.750	2.710	2.730	2.531	70,698
2025-01-06	2.700	2.750	2.700	2.720	2.522	273,006
2025-01-03	2.690	2.740	2.690	2.720	2.522	183,075
2025-01-02	2.710	2.730	2.690	2.730	2.531	109,046
2024-12-31	2.690	2.705	2.655	2.700	2.503	118,549
2024-12-30	2.720	2.720	2.670	2.680	2.485	181,611
2024-12-27	2.730	2.760	2.720	2.730	2.531	215,833
2024-12-24	2.690	2.730	2.685	2.720	2.522	174,687
2024-12-23	2.690	2.710	2.650	2.680	2.485	216,769
2024-12-20	2.700	2.700	2.630	2.660	2.466	301,421
2024-12-19	2.740	2.740	2.650	2.690	2.494	118,449
2024-12-18	2.670	2.730	2.650	2.680	2.485	1,320,724
2024-12-17	2.680	2.755	2.680	2.720	2.522	454,223
2024-12-16	2.670	2.700	2.650	2.680	2.485	251,539
2024-12-13	2.680	2.690	2.620	2.660	2.466	141,690
2024-12-12	2.720	2.720	2.670	2.700	2.503	200,537
2024-12-11	2.720	2.740	2.700	2.710	2.513	218,449
2024-12-10	2.700	2.750	2.660	2.710	2.513	379,646
2024-12-09	2.750	2.765	2.720	2.730	2.531	100,426
2024-12-06	2.760	2.780	2.700	2.770	2.568	544,862
2024-12-05	2.770	2.785	2.730	2.750	2.550	787,644
2024-12-04	2.670	2.770	2.650	2.750	2.550	2,071,639
2024-12-03	2.760	2.770	2.680	2.690	2.494	610,440
2024-12-02	2.800	2.805	2.730	2.740	2.541	210,183
2024-11-29	2.840	2.840	2.770	2.790	2.587	236,544
2024-11-28	2.790	2.840	2.780	2.800	2.596	341,283
2024-11-27	2.750	2.800	2.730	2.770	2.568	319,332
2024-11-26	2.740	2.785	2.730	2.740	2.541	459,967

← NewerPage 8 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.