Ricegrowers Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	13.620	13.800	13.505	13.750	13.750	86,630
2026-07-24	13.750	13.750	13.530	13.620	13.620	18,170
2026-07-23	13.820	13.950	13.570	13.760	13.760	40,340
2026-07-22	13.750	13.760	13.230	13.570	13.570	78,760
2026-07-21	13.780	13.860	13.650	13.830	13.830	33,262
2026-07-20	13.640	13.830	13.500	13.750	13.750	27,743
2026-07-17	13.800	13.800	13.530	13.640	13.640	24,328
2026-07-16	13.700	13.860	13.540	13.640	13.640	58,318
2026-07-15	13.900	14.130	13.630	13.670	13.670	36,649
2026-07-14	13.640	13.850	13.440	13.850	13.850	49,482
2026-07-13	13.580	13.650	13.440	13.650	13.650	27,730
2026-07-10	13.600	13.600	13.270	13.520	13.520	39,748
2026-07-09	13.720	13.720	13.500	13.510	13.510	32,889
2026-07-08	14.000	14.000	13.520	13.720	13.720	47,046
2026-07-07	13.890	14.000	13.590	13.610	13.610	47,871
2026-07-06	14.000	14.000	13.530	13.780	13.780	31,560
2026-07-03	13.190	13.710	13.160	13.650	13.650	43,512
2026-07-02	13.490	13.600	13.010	13.180	13.180	118,318
2026-07-01	13.970	14.060	13.430	13.710	13.710	143,793
2026-06-30	14.640	14.830	13.450	13.960	13.960	112,824
2026-06-29	15.890	15.940	14.840	15.200	14.700	224,073
2026-06-26	14.400	16.000	14.340	15.950	15.425	168,104
2026-06-25	14.660	14.770	13.910	14.470	13.994	105,304
2026-06-24	14.220	14.850	14.220	14.660	14.178	92,241
2026-06-23	13.830	14.350	13.830	14.260	13.791	50,617
2026-06-22	13.850	14.320	13.800	13.830	13.375	55,134
2026-06-19	13.600	13.850	13.470	13.850	13.394	85,966
2026-06-18	13.500	13.800	13.300	13.470	13.027	53,272
2026-06-17	13.330	13.560	13.090	13.390	12.950	68,389
2026-06-16	13.510	13.510	13.010	13.200	12.766	90,187
2026-06-15	13.050	13.490	13.020	13.200	12.766	37,723
2026-06-12	12.550	13.140	12.455	13.000	12.572	36,456
2026-06-11	12.580	12.900	12.320	12.860	12.437	87,865
2026-06-10	12.780	12.860	12.600	12.690	12.273	43,258
2026-06-09	12.880	13.120	12.650	12.750	12.331	113,501
2026-06-05	12.780	13.095	12.670	12.860	12.437	47,554
2026-06-04	12.460	12.900	12.390	12.650	12.234	81,513
2026-06-03	12.050	12.600	12.000	12.460	12.050	71,151
2026-06-02	12.180	12.240	11.720	12.000	11.605	28,175
2026-06-01	12.130	12.340	11.750	12.180	11.779	49,551
2026-05-29	11.870	12.280	11.870	12.150	11.750	71,165
2026-05-28	12.070	12.070	11.750	11.870	11.480	42,727
2026-05-27	12.160	12.190	12.030	12.060	11.663	68,428
2026-05-26	11.910	12.320	11.890	12.200	11.799	45,266
2026-05-25	11.650	11.950	11.620	11.910	11.518	73,291
2026-05-22	11.750	11.940	11.650	11.650	11.267	29,197
2026-05-21	11.850	12.060	11.640	11.750	11.364	51,499
2026-05-20	12.250	12.390	11.850	11.850	11.460	87,090
2026-05-19	12.300	12.550	12.180	12.300	11.895	79,830
2026-05-18	12.380	12.380	12.000	12.220	11.818	57,628
2026-05-15	12.600	12.600	12.180	12.370	11.963	44,910
2026-05-14	12.320	12.350	12.050	12.280	11.876	23,653
2026-05-13	12.580	12.580	12.200	12.250	11.847	77,492
2026-05-12	12.500	12.580	12.260	12.350	11.944	37,240
2026-05-11	12.600	12.800	12.400	12.430	12.021	31,236
2026-05-08	12.930	12.930	12.330	12.600	12.186	68,557
2026-05-07	12.770	12.810	12.520	12.520	12.108	26,724
2026-05-06	12.890	12.900	12.610	12.740	12.321	30,347
2026-05-05	12.600	12.940	12.600	12.790	12.369	29,713
2026-05-04	12.770	12.810	12.600	12.680	12.263	17,102

← NewerPage 2 of 3 · 130 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.