Ricegrowers Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	6.560	6.680	6.510	6.680	5.126	3,893
2022-10-07	6.680	6.680	6.510	6.680	5.126	6,769
2022-10-06	6.680	6.680	6.590	6.590	5.057	3,036
2022-10-05	6.700	6.700	6.580	6.580	5.049	8,711
2022-10-04	6.560	6.700	6.550	6.580	5.049	8,422
2022-10-03	6.560	6.700	6.550	6.550	5.026	10,138
2022-09-30	6.660	6.660	6.560	6.560	5.034	3,398
2022-09-29	6.610	6.680	6.510	6.600	5.065	6,611
2022-09-28	6.920	6.920	6.520	6.530	5.011	8,055
2022-09-27	6.900	6.950	6.850	6.920	5.310	7,304
2022-09-26	6.900	6.900	6.850	6.860	5.264	6,452
2022-09-23	6.940	6.940	6.850	6.910	5.302	1,552
2022-09-21	6.950	6.970	6.900	6.900	5.295	6,999
2022-09-20	6.910	6.980	6.910	6.980	5.356	4,566
2022-09-19	6.930	6.950	6.900	6.950	5.333	7,192
2022-09-16	7.050	7.050	6.930	6.940	5.326	14,780
2022-09-15	7.040	7.040	6.950	6.950	5.333	2,335
2022-09-14	7.070	7.070	7.000	7.000	5.372	9
2022-09-13	7.080	7.080	6.930	7.070	5.425	4,496
2022-09-12	7.080	7.080	7.070	7.070	5.425	7
2022-09-09	7.080	7.080	6.960	6.960	5.341	4,014
2022-09-08	7.080	7.100	7.080	7.100	5.448	14,217
2022-09-07	7.190	7.190	7.000	7.140	5.479	5,444
2022-09-06	7.220	7.220	7.135	7.135	5.475	1,007
2022-09-05	7.110	7.220	7.100	7.100	5.448	7,861
2022-09-02	7.030	7.140	7.030	7.110	5.456	1,914
2022-09-01	6.950	7.000	6.930	7.000	5.372	2,488
2022-08-31	7.000	7.000	6.920	6.950	5.333	9,660
2022-08-30	7.000	7.050	6.910	7.000	5.372	13,061
2022-08-29	7.130	7.210	7.050	7.050	5.410	14,309
2022-08-26	7.240	7.250	7.200	7.250	5.563	15,414
2022-08-25	7.250	7.250	7.220	7.220	5.540	11,027
2022-08-24	7.160	7.260	7.160	7.250	5.563	14,907
2022-08-23	7.320	7.320	7.160	7.230	5.548	13,543
2022-08-22	7.410	7.420	7.260	7.330	5.625	3,125
2022-08-19	7.450	7.450	7.430	7.430	5.702	402
2022-08-18	7.380	7.450	7.320	7.450	5.717	2,497
2022-08-17	7.500	7.500	7.310	7.310	5.609	1,741
2022-08-16	7.450	7.500	7.450	7.500	5.755	2,423
2022-08-15	7.400	7.500	7.370	7.500	5.755	8,174
2022-08-12	7.270	7.270	7.270	7.270	5.579	16
2022-08-11	7.390	7.390	7.200	7.230	5.548	1,137
2022-08-10	7.200	7.400	7.200	7.400	5.678	1,979
2022-08-09	7.200	7.220	7.190	7.200	5.525	8,954
2022-08-08	7.260	7.400	7.260	7.260	5.571	4,651
2022-08-05	7.220	7.260	7.215	7.260	5.571	2,706
2022-08-04	7.400	7.400	7.250	7.250	5.563	2,371
2022-08-03	7.150	7.350	7.150	7.350	5.640	1,506
2022-08-02	7.250	7.300	7.150	7.150	5.487	1,944
2022-08-01	7.350	7.350	7.180	7.250	5.563	16,666
2022-07-29	7.260	7.350	7.180	7.350	5.640	3,402
2022-07-28	7.250	7.300	7.100	7.290	5.594	8,619
2022-07-27	7.090	7.380	7.070	7.380	5.663	4,241
2022-07-26	7.040	7.100	6.960	7.100	5.448	8,609
2022-07-25	6.960	7.070	6.940	7.070	5.425	2,250
2022-07-22	7.000	7.100	6.950	6.950	5.333	550
2022-07-21	7.000	7.000	6.920	7.000	5.372	4,316
2022-07-20	7.000	7.000	6.990	7.000	5.372	4,205
2022-07-19	7.000	7.000	6.910	7.000	5.372	2,065
2022-07-18	7.000	7.000	6.900	7.000	5.372	5,338

← NewerPage 18 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.