Ricegrowers Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	6.950	6.950	6.940	6.940	5.326	3,258
2022-07-14	6.950	6.950	6.940	6.950	5.333	7,025
2022-07-13	7.000	7.000	6.900	6.900	5.295	9,803
2022-07-12	7.000	7.000	6.900	7.000	5.372	21,267
2022-07-11	6.990	7.000	6.920	7.000	5.372	14,680
2022-07-08	6.980	6.990	6.980	6.990	5.364	15,679
2022-07-07	6.980	6.980	6.970	6.980	5.356	1,048
2022-07-06	6.890	6.980	6.890	6.980	5.356	8,279
2022-07-05	7.000	7.000	6.880	6.880	5.279	8,676
2022-07-04	6.910	7.000	6.900	7.000	5.372	8,418
2022-07-01	6.920	6.990	6.910	6.910	5.302	7,793
2022-06-30	7.040	7.040	6.920	6.920	5.310	4,185
2022-06-29	7.150	7.150	6.950	7.000	5.372	13,772
2022-06-28	7.500	7.500	7.150	7.150	5.487	31,202
2022-06-27	7.500	7.930	7.450	7.930	5.855	56,494
2022-06-24	7.600	7.600	7.490	7.490	5.530	21,064
2022-06-23	7.500	7.700	7.450	7.560	5.582	48,488
2022-06-22	7.440	7.500	7.350	7.450	5.501	11,756
2022-06-21	7.450	7.500	7.400	7.400	5.464	14,218
2022-06-20	7.140	7.580	7.140	7.190	5.309	29,217
2022-06-17	7.000	7.130	7.000	7.130	5.264	10,824
2022-06-16	7.000	7.100	7.000	7.100	5.242	3,950
2022-06-15	7.120	7.120	7.050	7.050	5.205	4,508
2022-06-14	7.140	7.150	6.980	7.120	5.257	11,794
2022-06-10	7.100	7.200	7.100	7.180	5.301	7,984
2022-06-09	7.330	7.330	7.010	7.010	5.176	3,617
2022-06-08	6.950	7.280	6.950	7.280	5.375	22,108
2022-06-07	7.050	7.070	6.950	6.980	5.154	14,770
2022-06-06	7.020	7.160	6.970	7.050	5.205	24,827
2022-06-03	7.050	7.050	7.000	7.050	5.205	3,797
2022-06-02	7.030	7.090	7.000	7.040	5.198	11,258
2022-06-01	6.920	7.000	6.920	6.970	5.146	2,922
2022-05-31	7.140	7.140	6.900	6.900	5.095	16,919
2022-05-30	7.000	7.150	6.990	7.150	5.279	33,551
2022-05-27	6.930	7.000	6.930	7.000	5.168	15,276
2022-05-26	6.910	6.940	6.900	6.930	5.117	11,340
2022-05-25	6.900	6.930	6.900	6.900	5.095	1,170
2022-05-24	6.810	6.940	6.810	6.910	5.102	3,951
2022-05-23	6.900	6.910	6.810	6.810	5.028	4,171
2022-05-20	6.810	6.920	6.810	6.900	5.095	2,938
2022-05-19	6.900	6.900	6.810	6.810	5.028	1,380
2022-05-18	6.790	6.845	6.750	6.770	4.999	661
2022-05-17	6.730	6.730	6.730	6.730	4.969	0
2022-05-16	6.900	6.900	6.730	6.730	4.969	6,753
2022-05-13	6.840	6.840	6.790	6.790	5.013	4,902
2022-05-12	6.840	6.840	6.840	6.840	5.050	1,000
2022-05-11	6.710	6.780	6.700	6.700	4.947	1,078
2022-05-10	6.900	6.900	6.700	6.740	4.976	3,259
2022-05-09	6.800	6.930	6.700	6.930	5.117	7,488
2022-05-06	6.850	6.940	6.690	6.940	5.124	7,530
2022-05-05	6.950	6.950	6.750	6.950	5.131	9,836
2022-05-04	6.980	6.980	6.870	6.950	5.131	4,131
2022-05-03	6.970	7.000	6.950	7.000	5.168	5,532
2022-05-02	6.880	6.970	6.860	6.970	5.146	15,794
2022-04-29	6.860	6.880	6.860	6.880	5.080	7,328
2022-04-28	6.880	6.940	6.880	6.880	5.080	2,289
2022-04-27	6.890	6.890	6.830	6.890	5.087	8,019
2022-04-26	6.870	6.870	6.830	6.830	5.043	2,770
2022-04-22	6.960	6.970	6.900	6.900	5.095	7,768
2022-04-21	6.880	6.900	6.850	6.900	5.095	3,886

← NewerPage 19 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.