Ridley Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	2.790	2.790	2.725	2.790	2.587	866,498
2024-11-22	2.680	2.770	2.680	2.760	2.559	375,622
2024-11-21	2.720	2.770	2.690	2.720	2.522	106,317
2024-11-20	2.720	2.740	2.680	2.720	2.522	734,495
2024-11-19	2.670	2.710	2.660	2.700	2.503	306,026
2024-11-18	2.770	2.770	2.690	2.700	2.503	282,197
2024-11-15	2.720	2.750	2.680	2.740	2.541	303,299
2024-11-14	2.670	2.720	2.670	2.700	2.503	97,838
2024-11-13	2.690	2.705	2.660	2.680	2.485	638,587
2024-11-12	2.650	2.730	2.650	2.720	2.522	809,270
2024-11-11	2.700	2.720	2.650	2.660	2.466	239,522
2024-11-08	2.640	2.680	2.640	2.680	2.485	115,259
2024-11-07	2.660	2.660	2.580	2.630	2.439	238,408
2024-11-06	2.620	2.620	2.570	2.600	2.411	77,131
2024-11-05	2.570	2.600	2.545	2.560	2.374	256,815
2024-11-04	2.590	2.610	2.570	2.580	2.392	221,412
2024-11-01	2.640	2.640	2.570	2.590	2.401	569,569
2024-10-31	2.580	2.670	2.530	2.650	2.457	531,252
2024-10-30	2.570	2.580	2.500	2.540	2.355	528,037
2024-10-29	2.550	2.590	2.545	2.570	2.383	491,353
2024-10-28	2.570	2.600	2.550	2.550	2.364	128,527
2024-10-25	2.600	2.630	2.580	2.580	2.392	258,062
2024-10-24	2.580	2.610	2.560	2.590	2.401	305,852
2024-10-23	2.580	2.595	2.550	2.580	2.392	397,237
2024-10-22	2.550	2.570	2.530	2.560	2.374	396,900
2024-10-21	2.560	2.590	2.550	2.550	2.364	233,164
2024-10-18	2.630	2.630	2.540	2.550	2.364	289,418
2024-10-17	2.570	2.630	2.540	2.610	2.420	489,181
2024-10-16	2.550	2.570	2.540	2.550	2.364	200,748
2024-10-15	2.550	2.565	2.515	2.550	2.364	253,981
2024-10-14	2.570	2.570	2.500	2.550	2.364	700,842
2024-10-11	2.550	2.580	2.540	2.550	2.364	131,169
2024-10-10	2.540	2.560	2.520	2.540	2.355	138,293
2024-10-09	2.550	2.550	2.510	2.540	2.355	160,875
2024-10-08	2.490	2.510	2.475	2.490	2.309	165,118
2024-10-07	2.620	2.620	2.480	2.530	2.346	211,975
2024-10-04	2.590	2.590	2.510	2.550	2.322	138,731
2024-10-03	2.580	2.580	2.520	2.530	2.304	149,891
2024-10-02	2.590	2.590	2.520	2.550	2.322	168,485
2024-10-01	2.610	2.615	2.540	2.560	2.331	289,300
2024-09-30	2.600	2.620	2.550	2.620	2.385	319,440
2024-09-27	2.580	2.590	2.550	2.560	2.331	231,211
2024-09-26	2.510	2.570	2.500	2.560	2.331	426,975
2024-09-25	2.520	2.520	2.460	2.500	2.276	559,033
2024-09-24	2.510	2.520	2.470	2.490	2.267	150,347
2024-09-23	2.510	2.520	2.475	2.500	2.276	219,269
2024-09-20	2.520	2.530	2.490	2.520	2.294	791,732
2024-09-19	2.480	2.520	2.480	2.520	2.294	376,177
2024-09-18	2.470	2.480	2.420	2.460	2.240	409,891
2024-09-17	2.470	2.495	2.450	2.470	2.249	274,703
2024-09-16	2.520	2.545	2.460	2.460	2.240	386,639
2024-09-13	2.470	2.520	2.470	2.500	2.276	1,476,618
2024-09-12	2.430	2.450	2.420	2.450	2.231	559,176
2024-09-11	2.400	2.435	2.365	2.400	2.185	344,758
2024-09-10	2.290	2.400	2.270	2.380	2.167	445,464
2024-09-09	2.260	2.260	2.210	2.230	2.030	176,000
2024-09-06	2.290	2.290	2.240	2.250	2.049	166,871
2024-09-05	2.320	2.320	2.240	2.280	2.076	363,192
2024-09-04	2.300	2.340	2.250	2.320	2.112	459,192
2024-09-03	2.300	2.340	2.290	2.310	2.103	372,827

← NewerPage 9 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.