Ricegrowers Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	16.030	16.030	14.970	15.140	14.642	118,686
2026-02-03	15.730	15.965	15.300	15.320	14.816	97,242
2026-02-02	16.500	16.500	15.750	15.920	15.396	50,424
2026-01-30	16.060	16.310	15.840	16.290	15.754	30,147
2026-01-29	16.710	16.710	15.900	16.100	15.570	41,644
2026-01-28	16.170	17.460	16.170	16.770	16.218	90,943
2026-01-27	16.200	16.370	15.520	16.170	15.638	81,911
2026-01-23	16.750	17.010	16.200	16.200	15.667	60,965
2026-01-22	17.200	17.280	16.430	16.750	16.199	49,831
2026-01-21	16.950	17.280	16.860	17.100	16.538	25,646
2026-01-20	16.950	17.365	16.720	16.950	16.392	79,661
2026-01-19	17.800	17.800	16.950	16.990	16.431	33,127
2026-01-16	17.740	17.800	17.530	17.600	17.021	25,846
2026-01-15	17.350	17.800	17.150	17.410	16.837	78,108
2026-01-14	16.780	17.400	16.780	17.330	16.760	35,176
2026-01-13	17.110	17.240	16.630	16.760	16.209	42,157
2026-01-12	17.200	17.700	16.990	17.090	16.528	47,071
2026-01-09	16.280	17.200	16.280	17.200	16.634	55,350
2026-01-08	17.200	17.200	16.540	16.550	16.006	58,115
2026-01-07	16.900	17.250	16.710	17.200	16.634	60,616
2026-01-06	16.150	16.940	16.070	16.680	16.131	36,745
2026-01-05	16.510	16.810	15.990	16.050	15.522	19,855
2026-01-02	16.050	16.725	16.050	16.490	15.948	6,787
2025-12-31	16.520	16.880	16.430	16.610	16.064	26,466
2025-12-30	16.740	16.740	16.430	16.430	15.890	17,385
2025-12-29	17.490	17.500	16.690	16.750	16.199	35,784
2025-12-24	17.220	17.480	17.145	17.440	16.866	44,709
2025-12-23	17.150	17.250	16.990	17.250	16.683	21,368
2025-12-22	17.170	17.470	17.000	17.190	16.431	51,471
2025-12-19	16.100	17.190	15.990	17.190	16.431	81,590
2025-12-18	16.600	16.600	15.560	16.100	15.389	66,759
2025-12-17	16.630	16.860	16.250	16.410	15.686	57,918
2025-12-16	16.910	16.980	16.440	16.630	15.896	67,509
2025-12-15	16.830	16.990	16.640	16.850	16.106	68,902
2025-12-12	15.900	16.990	15.860	16.840	16.097	136,705
2025-12-11	16.150	16.190	15.820	15.900	15.198	35,712
2025-12-10	16.260	16.260	16.000	16.160	15.447	75,049
2025-12-09	16.000	16.140	15.680	16.140	15.428	78,358
2025-12-08	15.680	16.080	15.550	16.000	15.294	28,018
2025-12-05	15.690	15.800	15.430	15.600	14.911	26,370
2025-12-04	16.000	16.000	15.690	15.690	14.997	46,612
2025-12-03	16.000	16.200	15.895	15.950	15.246	28,969
2025-12-02	16.240	16.640	16.000	16.000	15.294	40,245
2025-12-01	16.390	16.500	15.950	16.240	15.523	18,021
2025-11-28	16.620	16.740	16.280	16.500	15.772	37,570
2025-11-27	16.550	16.700	16.200	16.620	15.886	39,250
2025-11-26	16.660	16.800	16.500	16.500	15.772	18,412
2025-11-25	16.310	16.770	16.280	16.650	15.915	60,136
2025-11-24	16.200	16.560	16.140	16.360	15.638	57,377
2025-11-21	16.720	16.720	15.900	16.190	15.475	35,299
2025-11-20	16.960	17.140	16.490	16.710	15.972	108,967
2025-11-19	16.780	16.970	16.770	16.960	16.211	40,722
2025-11-18	16.800	16.980	16.500	16.650	15.915	47,511
2025-11-17	16.480	16.820	16.460	16.800	16.058	52,907
2025-11-14	16.840	16.840	16.240	16.480	15.753	23,183
2025-11-13	17.000	17.220	16.450	16.730	15.991	67,182
2025-11-12	16.900	17.180	16.490	17.020	16.269	114,128
2025-11-11	15.800	16.930	15.550	16.930	16.183	128,230
2025-11-10	15.490	15.880	15.490	15.740	15.045	90,678
2025-11-07	15.360	15.620	15.000	15.300	14.625	90,287

← NewerPage 4 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.