Ricegrowers Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	6.320	6.440	6.320	6.420	5.320	20,787
2023-12-13	6.250	6.250	6.200	6.250	5.179	2,218
2023-12-12	6.340	6.340	6.180	6.180	5.121	3,990
2023-12-11	6.250	6.400	6.160	6.400	5.304	14,348
2023-12-08	6.440	6.440	6.180	6.180	5.121	6,774
2023-12-07	6.460	6.460	6.450	6.450	5.345	109
2023-12-06	6.210	6.420	6.180	6.420	5.320	11,981
2023-12-05	6.330	6.330	6.200	6.210	5.146	4,768
2023-12-04	6.460	6.470	6.300	6.300	5.221	20,124
2023-12-01	6.450	6.460	6.450	6.460	5.353	9,539
2023-11-30	6.210	6.500	6.210	6.490	5.378	48,380
2023-11-29	6.200	6.250	6.190	6.200	5.138	28,818
2023-11-28	6.130	6.190	6.120	6.150	5.096	5,726
2023-11-27	6.130	6.220	6.130	6.150	5.096	2,008
2023-11-24	6.050	6.300	6.040	6.130	5.080	19,709
2023-11-23	6.010	6.080	6.010	6.080	5.038	8,614
2023-11-22	6.000	6.000	5.995	6.000	4.972	21,079
2023-11-21	6.040	6.040	5.990	6.000	4.972	3,240
2023-11-20	6.080	6.080	6.040	6.040	5.005	2,472
2023-11-17	6.070	6.120	6.050	6.090	5.047	14,732
2023-11-16	6.050	6.050	5.890	5.900	4.889	11,761
2023-11-15	6.050	6.060	6.000	6.000	4.972	3,195
2023-11-14	6.010	6.130	6.000	6.000	4.972	10,421
2023-11-13	6.000	6.040	6.000	6.000	4.972	8,288
2023-11-10	6.100	6.100	5.955	6.000	4.972	22,849
2023-11-09	6.050	6.060	6.010	6.030	4.997	18,141
2023-11-08	6.190	6.190	6.070	6.070	5.030	7,233
2023-11-07	6.200	6.220	6.160	6.220	5.154	181
2023-11-06	6.080	6.240	6.080	6.240	5.171	3,291
2023-11-03	6.170	6.170	6.080	6.080	5.038	23,013
2023-11-02	6.150	6.150	6.150	6.150	5.096	10,038
2023-11-01	6.120	6.120	6.100	6.100	5.055	10,409
2023-10-31	6.150	6.250	6.110	6.250	5.179	8,725
2023-10-30	6.180	6.180	6.150	6.180	5.121	714
2023-10-27	6.210	6.210	6.180	6.180	5.121	102
2023-10-26	6.250	6.250	6.180	6.210	5.146	520
2023-10-25	6.310	6.310	6.310	6.310	5.229	3
2023-10-24	6.180	6.300	6.180	6.300	5.221	3,219
2023-10-23	6.270	6.270	6.180	6.180	5.121	11,536
2023-10-20	6.340	6.350	6.220	6.270	5.196	4,822
2023-10-19	6.350	6.370	6.340	6.340	5.254	478
2023-10-18	6.190	6.190	6.180	6.180	5.121	2,979
2023-10-17	6.260	6.300	6.200	6.200	5.138	16,670
2023-10-16	6.290	6.290	6.250	6.250	5.179	2,324
2023-10-13	6.290	6.300	6.210	6.300	5.221	1,962
2023-10-12	6.300	6.300	6.220	6.220	5.154	8,892
2023-10-11	6.290	6.300	6.290	6.290	5.212	3,552
2023-10-10	6.200	6.300	6.200	6.290	5.212	3,212
2023-10-09	6.290	6.290	6.140	6.140	5.088	2,367
2023-10-06	6.220	6.290	6.120	6.290	5.212	2,556
2023-10-05	6.350	6.350	6.110	6.200	5.138	1,789
2023-10-04	6.110	6.350	6.100	6.350	5.262	14,897
2023-10-03	6.080	6.180	6.080	6.150	5.096	14,292
2023-10-02	6.100	6.100	6.100	6.100	5.055	35,463
2023-09-29	6.100	6.100	6.050	6.090	5.047	2,825
2023-09-28	6.100	6.100	6.040	6.100	5.055	8,704
2023-09-27	6.150	6.170	6.065	6.100	5.055	18,189
2023-09-26	6.220	6.240	6.120	6.120	5.071	2,960
2023-09-25	6.200	6.220	6.170	6.220	5.154	9,593
2023-09-22	6.200	6.220	6.200	6.220	5.154	10,242

← NewerPage 13 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.