Ricegrowers Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	6.400	6.550	6.190	6.540	5.420	5,626
2023-06-28	6.550	6.550	6.250	6.400	5.304	19,929
2023-06-27	6.480	6.600	6.400	6.550	5.428	24,503
2023-06-26	6.700	6.900	6.550	6.660	5.188	19,764
2023-06-23	6.800	6.800	6.550	6.550	5.102	14,331
2023-06-22	6.470	6.800	6.470	6.800	5.297	25,539
2023-06-21	6.390	6.410	6.360	6.410	4.993	3,276
2023-06-20	6.520	6.520	6.370	6.370	4.962	21,810
2023-06-19	6.510	6.550	6.500	6.510	5.071	5,666
2023-06-16	6.520	6.520	6.410	6.510	5.071	1,421
2023-06-15	6.520	6.530	6.450	6.520	5.078	9,683
2023-06-14	6.400	6.510	6.400	6.510	5.071	20,236
2023-06-13	6.420	6.450	6.420	6.450	5.024	461
2023-06-09	6.380	6.410	6.380	6.410	4.993	7,506
2023-06-08	6.390	6.390	6.380	6.380	4.969	1,001
2023-06-07	6.350	6.380	6.350	6.380	4.969	3,448
2023-06-06	6.440	6.470	6.380	6.380	4.969	2,442
2023-06-05	6.440	6.440	6.440	6.440	5.016	82
2023-06-02	6.300	6.310	6.290	6.300	4.907	3,701
2023-06-01	6.290	6.300	6.290	6.290	4.899	383
2023-05-31	6.270	6.450	6.270	6.440	5.016	571
2023-05-30	6.310	6.310	6.250	6.280	4.892	5,414
2023-05-29	6.400	6.500	6.290	6.290	4.899	16,795
2023-05-26	6.510	6.510	6.400	6.400	4.985	998
2023-05-25	6.530	6.530	6.510	6.510	5.071	651
2023-05-24	6.530	6.530	6.520	6.520	5.078	2,630
2023-05-23	6.500	6.530	6.495	6.520	5.078	33,558
2023-05-22	6.400	6.490	6.400	6.490	5.055	4,035
2023-05-19	6.350	6.370	6.310	6.370	4.962	15,349
2023-05-18	6.290	6.330	6.290	6.320	4.923	9,198
2023-05-17	6.310	6.310	6.250	6.250	4.868	3,254
2023-05-16	6.300	6.310	6.300	6.300	4.907	2,797
2023-05-15	6.350	6.380	6.290	6.290	4.899	5,615
2023-05-12	6.365	6.380	6.350	6.350	4.946	738
2023-05-11	6.390	6.390	6.250	6.350	4.946	2,768
2023-05-10	6.240	6.250	6.240	6.250	4.868	2,245
2023-05-09	6.360	6.360	6.230	6.230	4.853	4,573
2023-05-08	6.400	6.400	6.230	6.350	4.946	1,718
2023-05-05	6.280	6.440	6.220	6.440	5.016	2,797
2023-05-04	6.280	6.280	6.280	6.280	4.892	0
2023-05-03	6.470	6.470	6.280	6.280	4.892	5,045
2023-05-02	6.280	6.470	6.280	6.290	4.899	4,054
2023-05-01	6.130	6.280	6.130	6.280	4.892	6,785
2023-04-28	6.250	6.280	6.200	6.200	4.829	5,183
2023-04-27	5.880	6.390	5.880	6.190	4.821	6,515
2023-04-26	6.100	6.120	5.800	5.810	4.525	30,131
2023-04-24	6.350	6.350	6.000	6.000	4.673	34,184
2023-04-21	6.350	6.350	6.300	6.300	4.907	5,433
2023-04-20	6.340	6.350	6.330	6.350	4.946	856
2023-04-19	6.400	6.400	6.350	6.350	4.946	2,882
2023-04-18	6.320	6.350	6.310	6.350	4.946	7,660
2023-04-17	6.350	6.350	6.320	6.320	4.923	5,558
2023-04-14	6.300	6.350	6.300	6.300	4.907	2,930
2023-04-13	6.350	6.350	6.270	6.280	4.892	13,770
2023-04-12	6.340	6.340	6.320	6.320	4.923	2,703
2023-04-11	6.350	6.350	6.340	6.340	4.938	5,173
2023-04-06	6.350	6.350	6.350	6.350	4.946	5,559
2023-04-05	6.320	6.350	6.320	6.350	4.946	12,470
2023-04-04	6.440	6.440	6.335	6.335	4.934	2,422
2023-04-03	6.410	6.450	6.400	6.450	5.024	3,418

← NewerPage 15 of 22 · 1,269 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.