Ricegrowers Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	13.160	13.800	13.150	13.640	13.038	137,939
2025-08-13	12.990	13.190	12.940	13.100	12.522	65,722
2025-08-12	13.000	13.130	12.690	12.980	12.407	130,715
2025-08-11	13.160	13.360	13.040	13.070	12.493	69,609
2025-08-08	13.300	13.410	12.960	13.220	12.636	102,038
2025-08-07	13.000	13.300	12.990	13.290	12.703	107,244
2025-08-06	12.840	12.960	12.730	12.960	12.388	69,626
2025-08-05	12.500	12.875	12.380	12.810	12.245	120,577
2025-08-04	12.050	12.470	12.020	12.470	11.920	94,742
2025-08-01	11.880	12.045	11.775	11.990	11.461	37,523
2025-07-31	11.800	11.900	11.550	11.820	11.298	66,547
2025-07-30	11.580	11.820	11.580	11.760	11.241	85,654
2025-07-29	11.250	11.580	11.250	11.540	11.031	78,597
2025-07-28	11.200	11.310	11.030	11.250	10.753	71,237
2025-07-25	11.120	11.120	10.910	11.050	10.562	34,496
2025-07-24	11.050	11.200	10.920	11.120	10.629	99,726
2025-07-23	11.060	11.090	10.920	10.990	10.505	38,574
2025-07-22	10.850	11.120	10.730	11.060	10.572	49,391
2025-07-21	11.000	11.040	10.800	10.800	10.323	71,903
2025-07-18	10.980	11.000	10.860	11.000	10.514	33,449
2025-07-17	10.700	11.000	10.610	10.840	10.361	83,379
2025-07-16	10.500	10.620	10.400	10.530	10.065	31,314
2025-07-15	10.580	10.580	10.420	10.500	10.037	65,876
2025-07-14	10.230	10.410	10.210	10.350	9.893	39,897
2025-07-11	10.400	10.400	10.220	10.220	9.769	60,127
2025-07-10	10.020	10.330	10.020	10.250	9.798	70,384
2025-07-09	10.220	10.300	9.930	10.020	9.578	82,362
2025-07-08	10.410	10.410	10.070	10.220	9.769	92,450
2025-07-07	10.460	10.510	10.340	10.410	9.950	70,328
2025-07-04	10.410	10.550	10.400	10.440	9.979	38,676
2025-07-03	10.400	10.410	10.200	10.330	9.874	58,519
2025-07-02	10.360	10.560	10.310	10.330	9.874	84,883
2025-07-01	10.840	10.840	10.290	10.350	9.893	107,638
2025-06-30	11.150	11.210	11.110	11.150	10.180	128,897
2025-06-27	11.150	11.180	11.050	11.150	10.180	150,880
2025-06-26	11.000	11.150	11.000	11.100	10.134	85,521
2025-06-25	11.030	11.030	10.970	11.000	10.043	92,756
2025-06-24	10.900	11.010	10.860	10.990	10.034	77,139
2025-06-23	10.900	10.970	10.840	10.900	9.952	24,706
2025-06-20	10.790	10.970	10.790	10.860	9.915	10,920
2025-06-19	10.930	11.000	10.800	10.820	9.879	20,055
2025-06-18	10.950	11.040	10.930	10.930	9.979	33,569
2025-06-17	10.990	10.990	10.810	10.990	10.034	26,836
2025-06-16	11.000	11.000	10.880	10.970	10.016	16,696
2025-06-13	10.990	11.000	10.930	11.000	10.043	8,744
2025-06-12	11.000	11.020	10.950	10.950	9.997	21,316
2025-06-11	11.000	11.010	10.920	11.000	10.043	56,709
2025-06-10	11.010	11.010	10.900	11.000	10.043	22,843
2025-06-06	10.970	11.040	10.950	11.000	10.043	21,253
2025-06-05	10.990	11.020	10.930	10.930	9.979	17,827
2025-06-04	11.020	11.020	10.910	10.950	9.997	37,725
2025-06-03	11.040	11.040	10.960	11.020	10.061	50,773
2025-06-02	10.990	11.020	10.940	11.000	10.043	91,440
2025-05-30	10.950	10.990	10.940	10.950	9.997	13,751
2025-05-29	10.990	11.050	10.900	10.900	9.952	29,235
2025-05-28	11.000	11.015	10.960	10.990	10.034	25,133
2025-05-27	11.050	11.050	10.940	11.000	10.043	145,592
2025-05-26	10.990	11.030	10.920	11.030	10.070	93,614
2025-05-23	10.820	10.990	10.820	10.990	10.034	22,034
2025-05-22	10.780	11.010	10.780	10.790	9.851	51,663

← NewerPage 6 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.