Ricegrowers Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	7.090	7.190	7.090	7.110	6.033	2,169
2024-06-06	7.280	7.280	7.020	7.020	5.957	47,599
2024-06-05	7.210	7.270	7.200	7.270	6.169	9,471
2024-06-04	7.400	7.410	7.200	7.210	6.118	9,502
2024-06-03	7.200	7.350	7.200	7.350	6.237	16,505
2024-05-31	7.350	7.380	7.180	7.180	6.093	25,223
2024-05-30	7.200	7.350	7.200	7.240	6.144	10,394
2024-05-29	7.250	7.260	7.130	7.190	6.101	17,422
2024-05-28	7.600	7.600	7.230	7.230	6.135	13,178
2024-05-27	7.280	7.610	7.280	7.590	6.441	17,610
2024-05-24	7.160	7.280	7.140	7.200	6.110	22,173
2024-05-23	7.290	7.290	7.140	7.150	6.067	13,915
2024-05-22	7.080	7.290	7.050	7.230	6.135	63,231
2024-05-21	6.950	7.100	6.910	7.020	5.957	24,546
2024-05-20	6.820	6.940	6.820	6.940	5.889	27,642
2024-05-17	6.850	6.850	6.800	6.800	5.770	39,908
2024-05-16	6.900	6.900	6.820	6.890	5.847	20,967
2024-05-15	6.950	6.970	6.890	6.890	5.847	14,246
2024-05-14	6.890	6.990	6.880	6.970	5.914	8,144
2024-05-13	6.880	6.900	6.870	6.900	5.855	2,722
2024-05-10	6.800	6.890	6.800	6.890	5.847	603
2024-05-09	6.890	6.890	6.800	6.800	5.770	20,926
2024-05-08	6.980	7.000	6.890	6.890	5.847	22,955
2024-05-07	6.950	6.950	6.860	6.950	5.898	19,799
2024-05-06	6.940	6.940	6.890	6.890	5.847	17,403
2024-05-03	6.900	6.900	6.890	6.900	5.855	2,031
2024-05-02	6.790	6.900	6.750	6.800	5.770	63,508
2024-05-01	6.520	6.770	6.520	6.700	5.685	2,510
2024-04-30	6.740	6.790	6.510	6.510	5.524	65,719
2024-04-29	6.790	6.850	6.750	6.800	5.770	13,359
2024-04-26	6.800	6.800	6.790	6.790	5.762	7,750
2024-04-24	6.780	6.800	6.780	6.800	5.770	7,550
2024-04-23	6.800	6.800	6.770	6.780	5.753	2,853
2024-04-22	6.780	6.800	6.700	6.800	5.770	39,851
2024-04-19	6.800	6.800	6.760	6.780	5.753	21,328
2024-04-18	6.880	6.900	6.800	6.880	5.838	12,253
2024-04-17	6.900	6.900	6.770	6.880	5.838	13,030
2024-04-16	6.890	6.900	6.770	6.900	5.855	4,689
2024-04-15	6.890	6.900	6.890	6.890	5.847	9,128
2024-04-12	6.880	6.890	6.850	6.890	5.847	10,169
2024-04-11	6.890	6.890	6.720	6.850	5.813	7,401
2024-04-10	6.890	6.890	6.760	6.890	5.847	13,879
2024-04-09	6.760	6.900	6.750	6.900	5.855	23,229
2024-04-08	6.770	6.780	6.720	6.770	5.745	30,755
2024-04-05	6.720	6.760	6.710	6.710	5.694	8,712
2024-04-04	6.840	6.840	6.740	6.740	5.719	22,936
2024-04-03	6.810	6.820	6.760	6.800	5.770	5,895
2024-04-02	6.850	6.900	6.770	6.810	5.779	43,001
2024-03-28	6.820	6.820	6.760	6.800	5.770	11,376
2024-03-27	6.830	6.830	6.770	6.830	5.796	353
2024-03-26	6.760	6.830	6.760	6.830	5.796	13,362
2024-03-25	6.760	6.820	6.760	6.760	5.736	8,368
2024-03-22	6.850	6.850	6.760	6.760	5.736	8,828
2024-03-21	6.850	6.950	6.760	6.830	5.796	15,831
2024-03-20	6.870	6.880	6.850	6.880	5.838	13,914
2024-03-19	6.790	6.870	6.750	6.835	5.800	6,502
2024-03-18	6.860	6.860	6.780	6.800	5.770	6,525
2024-03-15	6.810	6.870	6.810	6.860	5.821	22,464
2024-03-14	6.850	6.860	6.780	6.780	5.753	16,441
2024-03-13	6.850	6.850	6.780	6.850	5.813	10,030

← NewerPage 11 of 22 · 1,265 trading daysOlder →

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.