Ricegrowers Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	6.710	6.880	6.695	6.880	5.080	15,987
2022-04-19	6.770	6.770	6.690	6.700	4.947	5,008
2022-04-14	6.720	6.740	6.550	6.550	4.836	46,934
2022-04-13	6.770	6.770	6.710	6.710	4.954	9,098
2022-04-12	6.650	6.770	6.640	6.700	4.947	15,137
2022-04-11	6.600	6.640	6.600	6.640	4.903	3,610
2022-04-08	6.640	6.640	6.520	6.630	4.895	2,570
2022-04-07	6.600	6.600	6.510	6.510	4.807	30,109
2022-04-06	6.740	6.740	6.600	6.600	4.873	14,607
2022-04-05	6.650	6.770	6.650	6.770	4.999	764
2022-04-04	6.770	6.780	6.610	6.780	5.006	12,755
2022-04-01	6.800	6.810	6.800	6.800	5.021	159
2022-03-31	6.570	6.800	6.570	6.800	5.021	1,065
2022-03-30	6.590	6.630	6.570	6.620	4.888	7,394
2022-03-29	6.590	6.590	6.500	6.590	4.866	23,089
2022-03-28	6.590	6.590	6.590	6.590	4.866	6,008
2022-03-25	6.500	6.590	6.500	6.590	4.866	6,692
2022-03-24	6.590	6.590	6.500	6.590	4.866	1,180
2022-03-23	6.560	6.590	6.500	6.590	4.866	14,660
2022-03-22	6.600	6.710	6.500	6.500	4.799	13,809
2022-03-21	6.600	6.650	6.500	6.600	4.873	2,989
2022-03-18	6.540	6.600	6.480	6.555	4.840	10,430
2022-03-17	6.550	6.600	6.540	6.540	4.829	1,954
2022-03-16	6.540	6.600	6.540	6.550	4.836	3,272
2022-03-15	6.600	6.600	6.600	6.600	4.873	9,276
2022-03-14	6.540	6.540	6.510	6.540	4.829	5,567
2022-03-11	6.440	6.590	6.440	6.580	4.858	2,139
2022-03-10	6.450	6.460	6.350	6.350	4.688	6,219
2022-03-09	6.430	6.500	6.310	6.410	4.733	31,298
2022-03-08	6.570	6.570	6.410	6.410	4.733	9,109
2022-03-07	6.570	6.590	6.570	6.570	4.851	7,748
2022-03-04	6.560	6.600	6.560	6.570	4.851	8,815
2022-03-03	6.590	6.590	6.500	6.540	4.829	22,027
2022-03-02	6.590	6.600	6.590	6.600	4.873	14,514
2022-03-01	6.590	6.640	6.570	6.570	4.851	13,811
2022-02-28	6.600	6.640	6.520	6.570	4.851	28,107
2022-02-25	6.700	6.700	6.600	6.600	4.873	27,555
2022-02-24	6.880	6.880	6.770	6.770	4.999	3,863
2022-02-23	6.800	6.880	6.800	6.880	5.080	11,492
2022-02-22	6.780	6.780	6.710	6.710	4.954	5,426
2022-02-21	6.780	6.780	6.780	6.780	5.006	531
2022-02-18	6.735	6.780	6.700	6.780	5.006	9,843
2022-02-17	6.890	6.890	6.680	6.700	4.947	7,355
2022-02-16	6.810	6.890	6.740	6.890	5.087	9,648
2022-02-15	6.850	6.860	6.850	6.860	5.065	11,701
2022-02-14	6.880	6.890	6.820	6.890	5.087	1,710
2022-02-11	6.870	6.880	6.810	6.880	5.080	11,108
2022-02-10	6.890	6.890	6.870	6.870	5.072	2,458
2022-02-09	6.900	6.900	6.830	6.890	5.087	21,932
2022-02-08	6.890	6.900	6.810	6.890	5.087	76,287
2022-02-07	6.800	6.890	6.800	6.890	5.087	12,462
2022-02-04	6.790	6.800	6.790	6.800	5.021	4,778
2022-02-03	6.800	6.800	6.710	6.730	4.969	3,167
2022-02-02	6.830	6.840	6.720	6.840	5.050	2,858
2022-02-01	6.620	6.850	6.620	6.840	5.050	656
2022-01-31	6.850	6.850	6.505	6.590	4.866	14,857
2022-01-28	6.750	6.820	6.600	6.820	5.035	4,721
2022-01-27	6.800	6.820	6.750	6.750	4.984	3,283
2022-01-25	6.810	6.810	6.750	6.800	5.021	8,457
2022-01-24	6.800	6.810	6.660	6.810	5.028	10,311

← NewerPage 20 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.