Ricegrowers Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	6.400	6.400	6.400	6.400	4.985	809
2023-03-30	6.370	6.370	6.300	6.310	4.915	2,335
2023-03-29	6.310	6.310	6.310	6.310	4.915	0
2023-03-28	6.370	6.370	6.310	6.310	4.915	305
2023-03-27	6.360	6.360	6.300	6.310	4.915	2,530
2023-03-24	6.380	6.450	6.300	6.300	4.907	5,777
2023-03-23	6.380	6.380	6.320	6.320	4.923	4,641
2023-03-22	6.390	6.450	6.320	6.320	4.923	9,941
2023-03-21	6.300	6.450	6.300	6.320	4.923	577
2023-03-20	6.420	6.500	6.300	6.300	4.907	7,492
2023-03-17	6.420	6.420	6.420	6.420	5.001	1,000
2023-03-16	6.400	6.420	6.330	6.350	4.946	8,034
2023-03-15	6.400	6.450	6.400	6.450	5.024	3,008
2023-03-14	6.380	6.430	6.350	6.370	4.962	3,358
2023-03-13	6.450	6.450	6.400	6.410	4.993	1,642
2023-03-10	6.470	6.470	6.410	6.450	5.024	988
2023-03-09	6.420	6.420	6.420	6.420	5.001	0
2023-03-08	6.500	6.600	6.420	6.420	5.001	7,304
2023-03-07	6.430	6.500	6.410	6.500	5.063	3,501
2023-03-06	6.390	6.450	6.390	6.450	5.024	1,790
2023-03-03	6.380	6.380	6.380	6.380	4.969	1,000
2023-03-02	6.350	6.350	6.350	6.350	4.946	0
2023-03-01	6.350	6.350	6.350	6.350	4.946	0
2023-02-28	6.460	6.460	6.350	6.350	4.946	3,839
2023-02-27	6.450	6.470	6.410	6.410	4.993	5,182
2023-02-24	6.420	6.500	6.420	6.420	5.001	3,973
2023-02-23	6.470	6.500	6.420	6.420	5.001	893
2023-02-22	6.500	6.500	6.420	6.420	5.001	4,120
2023-02-21	6.550	6.550	6.490	6.490	5.055	1,613
2023-02-20	6.560	6.560	6.500	6.500	5.063	9,455
2023-02-17	6.560	6.560	6.520	6.520	5.078	1,216
2023-02-16	6.560	6.590	6.550	6.550	5.102	3,875
2023-02-15	6.510	6.550	6.500	6.500	5.063	4,817
2023-02-14	6.560	6.580	6.490	6.510	5.071	16,015
2023-02-13	6.590	6.590	6.590	6.590	5.133	267
2023-02-10	6.510	6.670	6.510	6.520	5.078	8,093
2023-02-09	6.600	6.600	6.550	6.560	5.110	4,456
2023-02-08	6.550	6.600	6.550	6.600	5.141	2,674
2023-02-07	6.570	6.580	6.550	6.560	5.110	11,035
2023-02-06	6.570	6.620	6.570	6.620	5.156	776
2023-02-03	6.570	6.700	6.550	6.570	5.117	5,661
2023-02-02	6.680	6.680	6.680	6.680	5.203	0
2023-02-01	6.650	6.680	6.550	6.680	5.203	5,162
2023-01-31	6.550	6.675	6.550	6.675	5.199	512
2023-01-30	6.730	6.730	6.550	6.550	5.102	7,207
2023-01-27	6.560	6.730	6.560	6.640	5.172	13,025
2023-01-25	6.640	6.640	6.500	6.520	5.078	17,848
2023-01-24	6.650	6.650	6.600	6.600	5.141	21,000
2023-01-23	6.550	6.700	6.550	6.600	5.141	32,519
2023-01-20	6.580	6.580	6.570	6.570	5.117	4,194
2023-01-19	6.580	6.580	6.570	6.580	5.125	9,667
2023-01-18	6.560	6.580	6.560	6.580	5.125	10,433
2023-01-17	6.700	6.700	6.560	6.560	5.110	24,852
2023-01-16	6.730	6.750	6.700	6.750	5.258	2,853
2023-01-13	6.750	6.750	6.750	6.750	5.258	9,767
2023-01-12	6.750	6.840	6.725	6.750	5.258	3,588
2023-01-11	6.800	6.850	6.750	6.750	5.258	2,586
2023-01-10	6.750	6.790	6.610	6.610	5.149	6,069
2023-01-09	6.610	6.750	6.610	6.750	5.258	920
2023-01-06	6.750	6.750	6.610	6.610	5.149	3,366

← NewerPage 16 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.