Ricegrowers Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	6.380	6.380	6.200	6.200	5.138	3,672
2023-09-20	6.370	6.370	6.370	6.370	5.279	2,001
2023-09-19	6.320	6.320	6.200	6.200	5.138	21,169
2023-09-18	6.310	6.320	6.300	6.300	5.221	8,154
2023-09-15	6.300	6.350	6.300	6.310	5.229	8,461
2023-09-14	6.310	6.480	6.200	6.200	5.138	4,684
2023-09-13	6.380	6.380	6.150	6.300	5.221	20,165
2023-09-12	6.370	6.450	6.290	6.380	5.287	12,768
2023-09-11	6.500	6.500	6.370	6.370	5.279	1,726
2023-09-08	6.480	6.500	6.350	6.370	5.279	10,501
2023-09-07	6.600	6.620	6.350	6.360	5.270	28,381
2023-09-06	6.600	6.600	6.550	6.550	5.428	5,503
2023-09-05	6.700	6.700	6.610	6.610	5.478	11,257
2023-09-04	6.720	6.720	6.680	6.680	5.536	3,480
2023-09-01	6.730	6.730	6.650	6.655	5.515	1,136
2023-08-31	6.720	6.730	6.650	6.690	5.544	3,786
2023-08-30	6.740	6.740	6.700	6.725	5.573	1,957
2023-08-29	6.780	6.780	6.740	6.740	5.585	1,470
2023-08-28	6.840	6.840	6.750	6.780	5.618	6,712
2023-08-25	6.600	6.650	6.510	6.650	5.511	20,709
2023-08-24	6.840	6.840	6.520	6.600	5.469	12,648
2023-08-23	6.690	6.760	6.690	6.760	5.602	9,226
2023-08-22	6.690	6.690	6.650	6.690	5.544	4,137
2023-08-21	6.850	6.850	6.680	6.690	5.544	4,279
2023-08-18	6.890	6.900	6.710	6.900	5.718	5,030
2023-08-17	6.890	6.890	6.700	6.890	5.710	9,029
2023-08-16	6.730	6.730	6.700	6.700	5.552	2,187
2023-08-15	6.750	6.920	6.710	6.710	5.560	6,666
2023-08-14	6.900	6.920	6.700	6.700	5.552	13,119
2023-08-11	6.810	6.900	6.800	6.900	5.718	17,438
2023-08-10	6.700	6.700	6.620	6.630	5.494	11,751
2023-08-09	6.650	6.900	6.650	6.680	5.536	9,069
2023-08-08	6.600	6.650	6.600	6.630	5.494	1,239
2023-08-07	6.600	6.600	6.580	6.580	5.453	6,995
2023-08-04	6.570	6.600	6.500	6.600	5.469	11,220
2023-08-03	6.550	6.580	6.500	6.560	5.436	4,577
2023-08-02	6.550	6.550	6.500	6.550	5.428	17,263
2023-08-01	6.540	6.540	6.510	6.510	5.395	5,564
2023-07-31	6.500	6.530	6.500	6.500	5.386	3,747
2023-07-28	6.450	6.490	6.450	6.470	5.362	16,263
2023-07-27	6.400	6.450	6.400	6.450	5.345	5,777
2023-07-26	6.430	6.450	6.280	6.400	5.304	22,290
2023-07-25	6.330	6.450	6.330	6.430	5.328	11,305
2023-07-24	6.400	6.400	6.320	6.400	5.304	12,604
2023-07-21	6.310	6.400	6.280	6.350	5.262	18,726
2023-07-20	6.330	6.350	6.300	6.300	5.221	5,589
2023-07-19	6.370	6.370	6.300	6.300	5.221	1,701
2023-07-18	6.430	6.430	6.350	6.370	5.279	2,881
2023-07-17	6.420	6.450	6.410	6.440	5.337	2,511
2023-07-14	6.440	6.450	6.420	6.420	5.320	337
2023-07-13	6.400	6.410	6.280	6.280	5.204	7,353
2023-07-12	6.490	6.490	6.270	6.280	5.204	8,209
2023-07-11	6.380	6.480	6.380	6.480	5.370	5,347
2023-07-10	6.480	6.480	6.390	6.390	5.295	122
2023-07-07	6.510	6.510	6.320	6.490	5.378	3,094
2023-07-06	6.350	6.510	6.270	6.500	5.386	4,427
2023-07-05	6.590	6.600	6.270	6.270	5.196	1,915
2023-07-04	6.500	6.560	6.480	6.560	5.436	7,258
2023-07-03	6.420	6.500	6.420	6.450	5.345	1,810
2023-06-30	6.540	6.540	6.220	6.400	5.304	6,095

← NewerPage 14 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.