Ricegrowers Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	6.710	6.820	6.700	6.800	5.770	26,438
2024-03-11	6.700	6.850	6.690	6.710	5.694	8,685
2024-03-08	6.750	6.750	6.600	6.700	5.685	8,000
2024-03-07	6.650	6.850	6.650	6.750	5.728	24,458
2024-03-06	6.850	6.850	6.650	6.650	5.643	24,241
2024-03-05	6.850	6.860	6.770	6.840	5.804	18,510
2024-03-04	6.650	6.850	6.650	6.850	5.813	11,061
2024-03-01	6.720	6.800	6.700	6.700	5.685	6,006
2024-02-29	6.700	6.820	6.700	6.740	5.719	1,401
2024-02-28	6.700	6.710	6.700	6.700	5.685	13,837
2024-02-27	6.790	6.850	6.580	6.700	5.685	21,035
2024-02-26	6.820	6.820	6.720	6.780	5.753	4,342
2024-02-23	6.700	6.840	6.650	6.820	5.787	7,198
2024-02-22	6.770	6.850	6.750	6.850	5.813	8,177
2024-02-21	6.680	6.700	6.640	6.650	5.643	24,688
2024-02-20	6.830	6.840	6.660	6.670	5.660	28,911
2024-02-19	6.760	6.820	6.720	6.820	5.787	6,420
2024-02-16	6.700	6.770	6.700	6.770	5.745	487
2024-02-15	6.780	6.780	6.740	6.770	5.745	7,335
2024-02-14	6.830	6.830	6.740	6.790	5.762	9,576
2024-02-13	6.810	6.850	6.760	6.760	5.736	1,386
2024-02-12	6.870	6.870	6.810	6.810	5.779	236
2024-02-09	6.840	6.880	6.820	6.820	5.787	37,786
2024-02-08	6.750	6.850	6.750	6.840	5.804	20,955
2024-02-07	6.660	6.750	6.660	6.750	5.728	13,575
2024-02-06	6.630	6.630	6.630	6.630	5.626	0
2024-02-05	6.660	6.700	6.630	6.630	5.626	78,123
2024-02-02	6.650	6.660	6.540	6.660	5.651	21,064
2024-02-01	6.630	6.630	6.530	6.530	5.541	3,118
2024-01-31	6.600	6.640	6.600	6.620	5.617	7,549
2024-01-30	6.580	6.580	6.530	6.580	5.584	7,283
2024-01-29	6.650	6.650	6.550	6.550	5.558	3,397
2024-01-25	6.630	6.650	6.590	6.650	5.643	16,143
2024-01-24	6.630	6.640	6.630	6.630	5.626	423
2024-01-23	6.630	6.650	6.620	6.650	5.643	17,518
2024-01-22	6.600	6.630	6.595	6.630	5.626	32,568
2024-01-19	6.600	6.610	6.600	6.600	5.601	3,622
2024-01-18	6.650	6.650	6.550	6.550	5.558	162
2024-01-17	6.690	6.700	6.540	6.540	5.550	10,354
2024-01-16	6.690	6.690	6.690	6.690	5.677	3,449
2024-01-15	6.580	6.680	6.580	6.680	5.668	2,599
2024-01-12	6.660	6.690	6.560	6.570	5.575	11,053
2024-01-11	6.700	6.700	6.680	6.690	5.677	2,488
2024-01-10	6.690	6.700	6.690	6.700	5.685	149
2024-01-09	6.700	6.700	6.640	6.700	5.685	14,799
2024-01-08	6.700	6.700	6.670	6.700	5.685	5,025
2024-01-05	6.640	6.700	6.600	6.660	5.651	5,473
2024-01-04	6.690	6.700	6.600	6.600	5.601	3,415
2024-01-03	6.620	6.680	6.600	6.680	5.668	1,318
2024-01-02	6.520	6.680	6.520	6.610	5.609	8,400
2023-12-29	6.600	6.650	6.510	6.510	5.524	42,209
2023-12-28	6.510	6.600	6.490	6.600	5.601	21,423
2023-12-27	6.500	6.500	6.360	6.490	5.507	1,723
2023-12-22	6.560	6.560	6.400	6.480	5.499	13,444
2023-12-21	6.600	6.610	6.520	6.520	5.533	9,762
2023-12-20	6.520	6.600	6.450	6.600	5.601	11,589
2023-12-19	6.490	6.510	6.270	6.470	5.490	21,842
2023-12-18	6.500	6.600	6.400	6.400	5.304	36,979
2023-12-15	6.420	6.500	6.400	6.500	5.386	29,895
2023-12-14	6.320	6.440	6.320	6.420	5.320	20,787

← NewerPage 12 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.