Ricegrowers Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	10.900	11.020	10.860	10.900	9.952	62,557
2025-05-20	10.950	10.950	10.820	10.920	9.970	16,975
2025-05-19	10.880	11.000	10.810	10.950	9.997	31,226
2025-05-16	10.890	10.920	10.720	10.880	9.933	19,944
2025-05-15	10.850	10.950	10.820	10.860	9.915	8,282
2025-05-14	10.970	10.970	10.750	10.840	9.897	35,698
2025-05-13	10.970	11.010	10.810	10.970	10.016	33,876
2025-05-12	11.010	11.055	10.920	10.970	10.016	29,408
2025-05-09	11.000	11.030	10.880	11.000	10.043	47,257
2025-05-08	10.950	11.080	10.950	11.000	10.043	83,435
2025-05-07	11.020	11.020	10.970	11.000	10.043	67,473
2025-05-06	11.000	11.020	10.930	11.000	10.043	31,740
2025-05-05	11.150	11.170	10.850	10.970	10.016	40,718
2025-05-02	11.180	11.180	10.920	10.990	10.034	63,739
2025-05-01	11.140	11.160	10.940	11.000	10.043	103,229
2025-04-30	10.960	11.120	10.920	11.000	10.043	28,747
2025-04-29	10.990	11.060	10.990	11.030	10.070	75,919
2025-04-28	11.110	11.140	10.920	11.000	10.043	23,890
2025-04-24	10.880	11.120	10.810	11.000	10.043	22,446
2025-04-23	10.910	11.200	10.670	10.760	9.824	43,928
2025-04-22	11.100	11.100	10.820	11.000	10.043	13,134
2025-04-17	11.230	11.250	10.970	11.100	10.134	17,761
2025-04-16	11.350	11.360	10.800	11.150	10.180	42,675
2025-04-15	11.450	11.450	11.150	11.280	10.299	21,477
2025-04-14	11.460	11.500	11.250	11.330	10.344	35,653
2025-04-11	11.490	11.490	11.190	11.190	10.216	16,338
2025-04-10	11.200	11.500	11.120	11.490	10.490	57,029
2025-04-09	10.650	11.170	10.630	10.950	9.997	69,351
2025-04-08	10.350	10.630	10.310	10.630	9.705	24,525
2025-04-07	10.400	10.600	10.100	10.600	9.678	64,139
2025-04-04	10.470	10.650	10.440	10.650	9.723	10,489
2025-04-03	10.900	10.900	10.400	10.450	9.541	5,478
2025-04-02	10.770	10.900	10.400	10.400	9.495	37,060
2025-04-01	10.650	10.900	10.570	10.750	9.815	34,891
2025-03-31	10.570	10.730	10.470	10.650	9.723	18,706
2025-03-28	10.550	10.750	10.450	10.690	9.760	19,961
2025-03-27	10.600	10.610	10.450	10.500	9.586	21,330
2025-03-26	10.310	10.600	10.270	10.600	9.678	35,273
2025-03-25	10.200	10.395	10.180	10.350	9.449	32,361
2025-03-24	10.190	10.200	10.070	10.070	9.194	20,789
2025-03-21	10.440	10.450	10.100	10.110	9.230	22,300
2025-03-20	10.210	10.450	10.200	10.440	9.532	29,428
2025-03-19	10.200	10.290	10.200	10.290	9.395	1,684
2025-03-18	10.010	10.420	10.010	10.200	9.313	27,503
2025-03-17	9.900	10.050	9.900	10.010	9.139	30,949
2025-03-14	9.970	10.020	9.860	10.000	9.130	17,598
2025-03-13	9.840	10.050	9.800	9.970	9.103	22,327
2025-03-12	10.070	10.180	9.760	9.760	8.911	49,862
2025-03-11	10.440	10.450	10.110	10.310	9.413	56,845
2025-03-10	10.400	10.440	10.250	10.440	9.532	19,095
2025-03-07	10.360	10.440	10.240	10.440	9.532	9,680
2025-03-06	10.240	10.440	10.240	10.440	9.532	3,944
2025-03-05	10.330	10.440	10.240	10.250	9.358	24,499
2025-03-04	10.610	10.610	10.330	10.330	9.431	28,542
2025-03-03	10.500	10.610	10.420	10.610	9.687	23,749
2025-02-28	10.440	10.500	10.320	10.500	9.586	12,913
2025-02-27	10.460	10.500	10.320	10.450	9.541	18,504
2025-02-26	10.420	10.460	10.340	10.460	9.550	7,423
2025-02-25	10.460	10.460	10.310	10.420	9.513	6,304
2025-02-24	10.310	10.600	10.310	10.460	9.550	13,690

← NewerPage 7 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.