Ricegrowers Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	6.750	6.750	6.650	6.750	5.258	1,332
2023-01-04	6.650	6.725	6.610	6.725	5.238	257
2023-01-03	6.610	6.610	6.610	6.610	5.149	118
2022-12-30	6.760	6.760	6.540	6.540	5.094	1,551
2022-12-29	6.750	6.760	6.750	6.760	5.265	1,802
2022-12-28	6.760	6.760	6.550	6.550	5.102	1,115
2022-12-23	6.650	6.750	6.650	6.750	5.258	660
2022-12-22	6.750	6.750	6.630	6.630	5.164	9,048
2022-12-21	6.650	6.700	6.650	6.650	5.180	13,489
2022-12-20	6.650	6.650	6.500	6.640	5.172	3,045
2022-12-19	6.650	6.750	6.650	6.750	5.180	17,276
2022-12-16	6.650	6.700	6.600	6.620	5.080	5,882
2022-12-15	6.600	6.630	6.600	6.620	5.080	3,055
2022-12-14	6.600	6.690	6.600	6.600	5.065	2,433
2022-12-13	6.530	6.610	6.530	6.600	5.065	3,536
2022-12-12	6.600	6.600	6.500	6.500	4.988	10,525
2022-12-09	6.530	6.530	6.510	6.530	5.011	7,098
2022-12-08	6.530	6.770	6.500	6.510	4.996	23,362
2022-12-07	6.690	6.700	6.520	6.530	5.011	1,736
2022-12-06	6.550	6.670	6.550	6.670	5.118	751
2022-12-05	6.580	6.840	6.510	6.550	5.026	14,379
2022-12-02	6.580	6.580	6.550	6.550	5.026	3,723
2022-12-01	6.580	6.580	6.550	6.550	5.026	9,839
2022-11-30	6.540	6.580	6.510	6.580	5.049	2,344
2022-11-29	6.500	6.550	6.500	6.540	5.019	961
2022-11-28	6.510	6.510	6.480	6.500	4.988	20,386
2022-11-25	6.510	6.540	6.500	6.500	4.988	8,427
2022-11-24	6.530	6.545	6.500	6.500	4.988	10,752
2022-11-23	6.520	6.530	6.520	6.530	5.011	720
2022-11-22	6.500	6.580	6.500	6.550	5.026	6,656
2022-11-21	6.560	6.560	6.500	6.500	4.988	4,063
2022-11-18	6.565	6.565	6.550	6.550	5.026	501
2022-11-17	6.555	6.580	6.510	6.510	4.996	5,405
2022-11-16	6.420	6.520	6.400	6.520	5.003	2,622
2022-11-15	6.550	6.550	6.400	6.410	4.919	15,162
2022-11-14	6.520	6.530	6.500	6.500	4.988	1,268
2022-11-11	6.600	6.600	6.500	6.500	4.988	27,345
2022-11-10	6.600	6.600	6.560	6.560	5.034	276
2022-11-09	6.690	6.690	6.550	6.550	5.026	2,250
2022-11-08	6.550	6.690	6.550	6.690	5.134	677
2022-11-07	6.550	6.550	6.550	6.550	5.026	1,262
2022-11-04	6.580	6.580	6.550	6.550	5.026	850
2022-11-03	6.670	6.670	6.550	6.550	5.026	3,460
2022-11-02	6.700	6.700	6.690	6.700	5.141	191
2022-11-01	6.550	6.600	6.550	6.560	5.034	4,953
2022-10-31	6.600	6.600	6.550	6.550	5.026	1,419
2022-10-28	6.600	6.600	6.500	6.500	4.988	496
2022-10-27	6.600	6.600	6.530	6.530	5.011	657
2022-10-26	6.450	6.500	6.410	6.500	4.988	5,850
2022-10-25	6.470	6.600	6.420	6.420	4.926	7,130
2022-10-24	6.450	6.460	6.450	6.450	4.950	3,575
2022-10-21	6.450	6.460	6.450	6.460	4.957	20,267
2022-10-20	6.600	6.600	6.450	6.450	4.950	1,851
2022-10-19	6.480	6.510	6.450	6.500	4.988	1,788
2022-10-18	6.420	6.500	6.410	6.410	4.919	5,148
2022-10-17	6.500	6.650	6.410	6.420	4.926	13,741
2022-10-14	6.830	6.830	6.500	6.500	4.988	26,563
2022-10-13	6.600	6.800	6.600	6.800	5.218	200
2022-10-12	6.570	6.580	6.510	6.510	4.996	2,492
2022-10-11	6.680	6.680	6.510	6.510	4.996	925

← NewerPage 17 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.