Ricegrowers Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 8.280 | 8.350 | 8.270 | 8.290 | 7.461 | 16,274 |
| 2024-08-30 | 8.340 | 8.340 | 8.130 | 8.270 | 7.443 | 36,453 |
| 2024-08-29 | 8.160 | 8.260 | 8.000 | 8.150 | 7.335 | 14,514 |
| 2024-08-28 | 8.380 | 8.400 | 8.170 | 8.170 | 7.353 | 34,356 |
| 2024-08-27 | 8.410 | 8.410 | 8.270 | 8.270 | 7.443 | 18,750 |
| 2024-08-26 | 8.450 | 8.470 | 8.400 | 8.400 | 7.560 | 19,910 |
| 2024-08-23 | 8.460 | 8.500 | 8.420 | 8.430 | 7.587 | 44,323 |
| 2024-08-22 | 8.500 | 8.520 | 8.380 | 8.500 | 7.650 | 13,040 |
| 2024-08-21 | 8.500 | 8.690 | 8.360 | 8.500 | 7.650 | 21,402 |
| 2024-08-20 | 8.700 | 8.700 | 8.340 | 8.490 | 7.641 | 11,200 |
| 2024-08-19 | 8.240 | 8.690 | 8.165 | 8.330 | 7.497 | 43,725 |
| 2024-08-16 | 8.240 | 8.310 | 8.170 | 8.240 | 7.416 | 28,630 |
| 2024-08-15 | 8.360 | 8.380 | 8.160 | 8.210 | 7.389 | 11,183 |
| 2024-08-14 | 8.350 | 8.420 | 8.160 | 8.160 | 7.344 | 39,951 |
| 2024-08-13 | 8.700 | 8.700 | 8.250 | 8.350 | 7.515 | 34,378 |
| 2024-08-12 | 8.700 | 8.700 | 8.560 | 8.560 | 7.704 | 16,465 |
| 2024-08-09 | 8.860 | 8.860 | 8.590 | 8.690 | 7.821 | 56,578 |
| 2024-08-08 | 8.860 | 8.860 | 8.530 | 8.590 | 7.731 | 18,696 |
| 2024-08-07 | 8.750 | 8.860 | 8.650 | 8.860 | 7.974 | 15,884 |
| 2024-08-06 | 8.100 | 8.750 | 8.100 | 8.750 | 7.875 | 28,458 |
| 2024-08-05 | 8.770 | 8.880 | 8.070 | 8.070 | 7.263 | 79,916 |
| 2024-08-02 | 8.850 | 8.990 | 8.760 | 8.760 | 7.884 | 72,180 |
| 2024-08-01 | 9.000 | 9.390 | 8.860 | 8.860 | 7.974 | 35,926 |
| 2024-07-31 | 8.890 | 9.100 | 8.700 | 8.900 | 8.010 | 67,114 |
| 2024-07-30 | 8.350 | 8.700 | 8.340 | 8.580 | 7.722 | 76,112 |
| 2024-07-29 | 8.250 | 8.390 | 8.200 | 8.250 | 7.425 | 45,448 |
| 2024-07-26 | 8.240 | 8.250 | 8.130 | 8.200 | 7.380 | 15,544 |
| 2024-07-25 | 8.240 | 8.250 | 8.000 | 8.200 | 7.380 | 28,674 |
| 2024-07-24 | 8.130 | 8.250 | 7.870 | 7.960 | 7.164 | 17,669 |
| 2024-07-23 | 7.820 | 8.250 | 7.820 | 8.110 | 7.299 | 44,021 |
| 2024-07-22 | 7.680 | 7.900 | 7.680 | 7.770 | 6.993 | 24,975 |
| 2024-07-19 | 7.760 | 7.780 | 7.600 | 7.670 | 6.903 | 15,833 |
| 2024-07-18 | 7.650 | 7.790 | 7.600 | 7.640 | 6.876 | 32,917 |
| 2024-07-17 | 7.610 | 7.650 | 7.560 | 7.600 | 6.840 | 27,002 |
| 2024-07-16 | 7.550 | 7.600 | 7.550 | 7.600 | 6.840 | 8,720 |
| 2024-07-15 | 7.610 | 7.680 | 7.550 | 7.550 | 6.795 | 17,748 |
| 2024-07-12 | 7.690 | 7.720 | 7.610 | 7.610 | 6.849 | 30,797 |
| 2024-07-11 | 7.450 | 7.690 | 7.440 | 7.690 | 6.921 | 20,217 |
| 2024-07-10 | 7.600 | 7.600 | 7.450 | 7.450 | 6.705 | 12,020 |
| 2024-07-09 | 7.630 | 7.780 | 7.500 | 7.600 | 6.840 | 23,510 |
| 2024-07-08 | 7.700 | 7.710 | 7.540 | 7.600 | 6.840 | 32,852 |
| 2024-07-05 | 7.390 | 7.510 | 7.360 | 7.500 | 6.750 | 23,833 |
| 2024-07-04 | 7.340 | 7.450 | 7.340 | 7.390 | 6.651 | 48,207 |
| 2024-07-03 | 7.400 | 7.400 | 7.220 | 7.360 | 6.624 | 25,763 |
| 2024-07-02 | 7.400 | 7.450 | 7.100 | 7.360 | 6.624 | 41,381 |
| 2024-07-01 | 7.800 | 7.950 | 7.800 | 7.880 | 6.687 | 80,004 |
| 2024-06-28 | 7.700 | 7.720 | 7.500 | 7.580 | 6.432 | 43,220 |
| 2024-06-27 | 7.150 | 7.700 | 7.140 | 7.700 | 6.534 | 71,297 |
| 2024-06-26 | 7.140 | 7.150 | 7.090 | 7.100 | 6.025 | 16,785 |
| 2024-06-25 | 7.150 | 7.150 | 7.090 | 7.150 | 6.067 | 7,424 |
| 2024-06-24 | 7.200 | 7.200 | 7.090 | 7.090 | 6.016 | 6,571 |
| 2024-06-21 | 7.160 | 7.190 | 7.080 | 7.100 | 6.025 | 20,146 |
| 2024-06-20 | 7.100 | 7.200 | 7.090 | 7.120 | 6.042 | 25,123 |
| 2024-06-19 | 7.160 | 7.170 | 7.090 | 7.090 | 6.016 | 13,669 |
| 2024-06-18 | 7.130 | 7.250 | 7.100 | 7.100 | 6.025 | 47,367 |
| 2024-06-17 | 7.100 | 7.110 | 7.080 | 7.080 | 6.008 | 4,188 |
| 2024-06-14 | 7.140 | 7.160 | 7.070 | 7.070 | 5.999 | 14,654 |
| 2024-06-13 | 7.030 | 7.150 | 7.030 | 7.050 | 5.982 | 16,832 |
| 2024-06-12 | 7.150 | 7.150 | 7.100 | 7.100 | 6.025 | 13,965 |
| 2024-06-11 | 7.200 | 7.200 | 7.110 | 7.170 | 6.084 | 9,441 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-30 | 0.5000 AUD |
| 2025-12-23 | 0.2000 AUD |
| 2025-07-01 | 0.5000 AUD |
| 2024-12-24 | 0.1500 AUD |
| 2024-07-02 | 0.4500 AUD |
| 2023-12-19 | 0.1500 AUD |
| 2023-06-27 | 0.4000 AUD |
| 2022-12-20 | 0.1000 AUD |
| 2022-06-28 | 0.3000 AUD |
| 2021-12-21 | 0.1000 AUD |
| 2021-07-06 | 0.3300 AUD |
| 2020-07-07 | 0.3300 AUD |
| 2019-07-02 | 0.3300 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.