Ricegrowers Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	6.820	6.820	6.730	6.820	5.035	6,838
2022-01-20	6.800	6.900	6.730	6.830	5.043	16,734
2022-01-19	6.700	6.820	6.700	6.800	5.021	6,871
2022-01-18	6.850	6.850	6.800	6.800	5.021	11,205
2022-01-17	6.780	6.900	6.780	6.850	5.058	24,988
2022-01-14	6.680	6.780	6.600	6.780	5.006	5,101
2022-01-13	6.800	6.800	6.670	6.670	4.925	21,158
2022-01-12	6.810	6.810	6.750	6.750	4.984	12,885
2022-01-11	6.850	6.850	6.800	6.810	5.028	13,505
2022-01-10	6.900	6.900	6.800	6.800	5.021	31,197
2022-01-07	6.800	6.920	6.800	6.800	5.021	4,672
2022-01-06	6.960	6.980	6.800	6.820	5.035	35,226
2022-01-05	6.930	6.980	6.930	6.970	5.146	279
2022-01-04	6.980	6.980	6.910	6.920	5.109	8,442
2021-12-31	7.000	7.000	6.980	6.980	5.154	894
2021-12-30	6.900	7.000	6.870	7.000	5.168	9,739
2021-12-29	6.680	6.900	6.660	6.870	5.072	11,184
2021-12-24	6.600	6.680	6.600	6.680	4.932	6,451
2021-12-23	6.390	6.400	6.390	6.400	4.725	20,972
2021-12-22	6.400	6.400	6.320	6.370	4.703	6,847
2021-12-21	6.380	6.680	6.380	6.400	4.725	4,539
2021-12-20	6.480	6.480	6.400	6.400	4.652	3,935
2021-12-17	6.450	6.480	6.420	6.420	4.666	13,360
2021-12-16	6.180	6.400	6.180	6.400	4.652	42,888
2021-12-15	6.150	6.150	6.150	6.150	4.470	16,333
2021-12-14	6.200	6.200	6.170	6.180	4.492	2,602
2021-12-13	6.190	6.200	6.160	6.200	4.506	3,308
2021-12-10	6.200	6.200	6.150	6.150	4.470	2,415
2021-12-09	6.200	6.200	6.150	6.200	4.506	10,222
2021-12-08	6.220	6.240	6.150	6.200	4.506	16,404
2021-12-07	6.240	6.240	6.220	6.220	4.521	2,726
2021-12-06	6.250	6.250	6.200	6.240	4.535	7,132
2021-12-03	6.210	6.250	6.200	6.250	4.542	26,199
2021-12-02	6.250	6.250	6.200	6.210	4.513	1,342
2021-12-01	6.250	6.250	6.200	6.200	4.506	17,254
2021-11-30	6.250	6.250	6.200	6.250	4.542	5,462
2021-11-29	6.230	6.250	6.200	6.250	4.542	16,041
2021-11-26	6.270	6.270	6.250	6.250	4.542	25,908
2021-11-25	6.300	6.300	6.280	6.280	4.564	6,513
2021-11-24	6.300	6.330	6.285	6.330	4.601	8,709
2021-11-23	6.340	6.340	6.300	6.300	4.579	17,883
2021-11-22	6.350	6.350	6.340	6.340	4.608	1,990
2021-11-19	6.330	6.350	6.310	6.350	4.615	11,497
2021-11-18	6.300	6.350	6.300	6.350	4.615	1,783
2021-11-17	6.400	6.400	6.300	6.320	4.593	2,367
2021-11-16	6.360	6.390	6.330	6.330	4.601	5,789
2021-11-15	6.580	6.580	6.350	6.360	4.622	18,862
2021-11-12	6.590	6.590	6.580	6.580	4.782	7
2021-11-11	6.550	6.600	6.550	6.600	4.797	2
2021-11-10	6.600	6.600	6.550	6.550	4.761	13
2021-11-09	6.625	6.650	6.550	6.600	4.797	21,142
2021-11-08	6.650	6.650	6.550	6.550	4.761	28,551
2021-11-05	6.660	6.660	6.630	6.650	4.833	9,364
2021-11-04	6.680	6.680	6.680	6.680	4.855	84
2021-11-03	6.700	6.700	6.660	6.660	4.840	3,714
2021-11-02	6.660	6.660	6.600	6.600	4.797	498
2021-11-01	6.700	6.700	6.600	6.665	4.844	1,165
2021-10-29	6.700	6.740	6.700	6.700	4.870	5,590
2021-10-28	6.760	6.760	6.760	6.760	4.913	155
2021-10-27	6.820	6.840	6.700	6.700	4.870	3,498

← NewerPage 21 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.