Ricegrowers Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	16.230	16.300	15.360	15.360	14.682	123,217
2025-11-05	17.370	17.370	16.200	16.230	15.514	84,504
2025-11-04	16.690	17.370	16.230	17.370	16.603	54,553
2025-11-03	17.100	17.100	16.400	16.450	15.724	68,052
2025-10-31	17.490	17.800	17.140	17.140	16.383	66,040
2025-10-30	18.200	18.200	17.320	17.320	16.555	121,983
2025-10-29	18.000	18.180	17.750	18.180	17.377	127,107
2025-10-28	17.850	18.100	17.650	17.890	17.100	176,682
2025-10-27	17.980	17.980	17.600	17.850	17.062	62,927
2025-10-24	17.960	17.980	17.660	17.980	17.186	45,754
2025-10-23	17.950	17.950	17.400	17.950	17.158	164,574
2025-10-22	17.950	17.950	17.400	17.640	16.861	281,625
2025-10-21	17.530	17.870	17.420	17.870	17.081	141,960
2025-10-20	17.620	17.620	17.280	17.400	16.632	68,613
2025-10-17	17.880	17.880	17.410	17.620	16.842	44,939
2025-10-16	17.980	17.980	17.680	17.880	17.091	50,843
2025-10-15	17.700	17.980	17.560	17.820	17.033	92,627
2025-10-14	17.270	17.950	17.270	17.630	16.852	87,142
2025-10-13	17.000	17.210	16.890	17.110	16.355	45,975
2025-10-10	17.150	17.325	16.900	17.290	16.527	75,224
2025-10-09	17.340	17.340	17.080	17.240	16.479	34,208
2025-10-08	17.500	17.520	16.900	17.230	16.469	58,973
2025-10-07	18.010	18.490	17.480	17.480	16.708	88,503
2025-10-06	18.250	18.390	17.790	17.980	17.186	49,156
2025-10-03	17.870	18.630	17.870	18.150	17.349	194,011
2025-10-02	17.510	17.940	17.310	17.940	17.148	64,098
2025-10-01	18.150	18.190	17.520	17.520	16.747	65,110
2025-09-30	17.800	18.240	17.620	18.240	17.435	136,320
2025-09-29	17.650	18.360	17.520	17.820	17.033	310,638
2025-09-26	16.950	17.650	16.650	17.650	16.871	184,042
2025-09-25	17.290	17.290	16.860	17.030	16.278	72,097
2025-09-24	16.900	17.330	16.030	17.330	16.565	112,369
2025-09-23	16.000	17.020	15.940	17.020	16.269	177,732
2025-09-22	16.370	16.370	15.500	16.000	15.294	116,487
2025-09-19	14.680	16.520	14.635	16.520	15.791	1,723,867
2025-09-18	14.330	14.710	14.330	14.630	13.984	402,526
2025-09-17	14.630	14.930	14.470	14.580	13.936	62,160
2025-09-16	15.160	15.370	14.840	14.980	14.319	67,454
2025-09-15	15.200	15.420	15.020	15.160	14.491	104,063
2025-09-12	15.190	15.540	15.190	15.310	14.634	99,114
2025-09-11	14.940	15.540	14.890	15.070	14.405	112,464
2025-09-10	15.000	15.000	14.690	14.890	14.233	98,780
2025-09-09	15.370	15.505	14.805	14.870	14.214	125,765
2025-09-08	14.550	15.740	14.250	15.430	14.749	249,489
2025-09-05	14.800	15.000	14.160	14.250	13.621	190,604
2025-09-04	15.010	15.470	14.940	15.030	14.367	96,901
2025-09-03	15.450	15.680	15.070	15.280	14.605	61,337
2025-09-02	15.800	15.850	15.570	15.770	15.074	50,069
2025-09-01	15.980	16.000	15.670	15.800	15.103	61,005
2025-08-29	15.840	15.980	15.800	15.980	15.275	65,696
2025-08-28	16.000	16.100	15.680	15.840	15.141	125,822
2025-08-27	15.800	16.000	15.640	16.000	15.294	70,171
2025-08-26	15.560	15.800	15.550	15.800	15.103	44,494
2025-08-25	15.620	15.730	15.380	15.570	14.883	61,392
2025-08-22	15.200	15.725	15.080	15.630	14.940	125,012
2025-08-21	14.200	15.490	14.200	15.230	14.558	172,738
2025-08-20	13.490	14.490	13.490	14.160	13.535	61,551
2025-08-19	14.220	14.250	13.950	14.170	13.544	55,100
2025-08-18	14.120	14.340	14.065	14.210	13.583	99,301
2025-08-15	13.500	14.120	13.345	14.120	13.497	117,422

← NewerPage 5 of 22 · 1,268 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.