Ricegrowers Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	12.750	12.850	12.650	12.650	12.234	12,591
2026-04-30	13.150	13.150	12.700	12.700	12.282	26,450
2026-04-29	13.120	13.490	12.980	13.130	12.698	43,997
2026-04-28	12.910	13.160	12.820	12.960	12.534	43,376
2026-04-27	13.330	13.330	12.900	12.900	12.476	24,085
2026-04-24	13.430	13.560	12.930	13.180	12.746	121,094
2026-04-23	13.380	13.660	13.200	13.400	12.959	16,726
2026-04-22	13.340	13.420	13.090	13.380	12.940	38,681
2026-04-21	13.290	13.460	13.190	13.310	12.872	15,705
2026-04-20	13.250	13.790	13.060	13.310	12.872	17,974
2026-04-17	13.240	13.240	13.000	13.230	12.795	36,566
2026-04-16	13.330	13.540	13.250	13.250	12.814	13,796
2026-04-15	13.370	13.530	13.210	13.330	12.892	69,206
2026-04-14	13.560	14.065	13.350	13.360	12.921	36,956
2026-04-13	13.980	13.990	13.400	13.550	13.104	46,567
2026-04-10	13.920	13.940	13.630	13.690	13.240	41,533
2026-04-09	13.700	13.940	13.590	13.890	13.433	48,147
2026-04-08	13.900	13.930	13.400	13.510	13.066	85,738
2026-04-07	13.490	14.140	13.490	13.960	13.501	66,277
2026-04-02	13.960	14.000	13.480	13.480	13.037	29,716
2026-04-01	13.990	14.000	13.480	13.700	13.249	72,906
2026-03-31	13.260	13.980	13.260	13.970	13.511	46,483
2026-03-30	13.230	13.600	13.220	13.260	12.824	79,444
2026-03-27	13.290	13.770	13.160	13.600	13.153	56,368
2026-03-26	13.225	13.450	13.080	13.250	12.814	111,388
2026-03-25	13.070	13.410	12.930	13.150	12.717	67,436
2026-03-24	13.010	13.010	12.680	12.900	12.476	76,035
2026-03-23	13.000	13.000	12.075	12.660	12.244	111,252
2026-03-20	11.950	12.810	11.420	12.740	12.321	379,909
2026-03-19	13.250	13.460	12.010	12.220	11.818	258,388
2026-03-18	12.630	13.280	12.510	13.160	12.727	94,825
2026-03-17	12.480	12.800	12.470	12.610	12.195	24,579
2026-03-16	12.500	12.790	12.260	12.470	12.060	66,126
2026-03-13	12.700	12.700	12.340	12.340	11.934	60,061
2026-03-12	12.800	12.800	12.360	12.490	12.079	100,021
2026-03-11	12.640	12.870	12.580	12.700	12.282	127,132
2026-03-10	12.600	12.745	12.505	12.630	12.215	73,308
2026-03-09	12.030	12.720	11.900	12.340	11.934	112,049
2026-03-06	12.800	12.860	12.020	12.020	11.625	256,810
2026-03-05	12.770	13.130	12.600	12.780	12.360	89,037
2026-03-04	13.020	13.110	12.700	12.720	12.302	32,681
2026-03-03	13.250	13.290	12.900	13.190	12.756	45,625
2026-03-02	13.210	13.480	12.900	13.240	12.805	62,078
2026-02-27	13.340	13.530	12.890	13.230	12.795	52,484
2026-02-26	13.260	13.350	13.110	13.350	12.911	18,536
2026-02-25	13.000	13.310	12.970	13.240	12.805	48,194
2026-02-24	13.600	13.600	12.780	12.940	12.514	68,793
2026-02-23	13.800	13.990	13.380	13.600	13.153	75,363
2026-02-20	14.080	14.080	13.510	13.710	13.259	59,171
2026-02-19	14.090	14.180	13.690	14.000	13.540	26,611
2026-02-18	14.050	14.350	13.970	14.050	13.588	43,778
2026-02-17	14.020	14.130	13.920	13.950	13.491	28,891
2026-02-16	13.680	14.060	13.600	13.900	13.443	102,232
2026-02-13	14.440	14.440	13.680	13.680	13.230	74,296
2026-02-12	14.890	14.890	14.215	14.360	13.888	90,233
2026-02-11	14.830	15.070	14.660	14.870	14.381	45,270
2026-02-10	14.770	15.080	14.700	14.880	14.391	40,603
2026-02-09	14.500	14.840	14.300	14.770	14.284	95,959
2026-02-06	14.930	14.930	14.000	14.150	13.685	102,235
2026-02-05	15.555	15.555	14.400	14.500	14.023	79,599

← NewerPage 3 of 22 · 1,266 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.