Ricegrowers Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	10.620	10.630	10.350	10.350	9.449	10,906
2025-02-20	10.570	10.730	10.300	10.630	9.705	19,045
2025-02-19	10.540	10.690	10.440	10.560	9.641	12,201
2025-02-18	10.550	10.620	10.450	10.500	9.586	14,174
2025-02-17	10.250	10.550	10.180	10.550	9.632	20,391
2025-02-14	10.400	10.400	10.140	10.290	9.395	24,623
2025-02-13	10.400	10.400	10.200	10.350	9.449	20,828
2025-02-12	10.500	10.640	10.300	10.370	9.468	22,624
2025-02-11	10.700	10.740	10.400	10.430	9.523	28,865
2025-02-10	10.740	10.830	10.625	10.700	9.769	8,772
2025-02-07	10.820	10.990	10.580	10.580	9.659	32,133
2025-02-06	10.840	10.840	10.750	10.800	9.860	18,749
2025-02-05	10.740	10.980	10.740	10.740	9.806	17,037
2025-02-04	10.470	10.740	10.450	10.740	9.806	24,762
2025-02-03	10.060	10.510	10.060	10.480	9.568	26,816
2025-01-31	10.200	10.300	10.070	10.120	9.240	42,396
2025-01-30	10.390	10.580	10.060	10.100	9.221	58,135
2025-01-29	10.330	10.400	10.180	10.400	9.495	33,213
2025-01-28	10.550	10.550	10.200	10.330	9.431	34,525
2025-01-24	10.700	10.700	10.350	10.530	9.614	30,235
2025-01-23	10.670	10.800	10.520	10.700	9.769	14,952
2025-01-22	10.800	10.800	10.610	10.650	9.723	12,564
2025-01-21	10.710	10.880	10.610	10.770	9.833	8,079
2025-01-20	10.940	10.950	10.680	10.700	9.769	19,522
2025-01-17	10.500	10.940	10.500	10.940	9.988	8,369
2025-01-16	10.600	10.840	10.500	10.500	9.586	31,244
2025-01-15	10.250	10.500	10.200	10.490	9.577	8,246
2025-01-14	10.120	10.250	10.010	10.020	9.148	8,994
2025-01-13	10.600	10.600	9.850	10.000	9.130	42,899
2025-01-10	10.500	10.640	10.180	10.190	9.303	14,476
2025-01-09	9.990	10.490	9.990	10.200	9.313	39,481
2025-01-08	9.850	9.950	9.210	9.890	9.030	81,625
2025-01-07	10.930	10.930	9.150	9.800	8.947	76,335
2025-01-06	11.650	11.650	10.610	10.930	9.979	49,512
2025-01-03	11.000	11.130	10.900	11.130	10.162	5,251
2025-01-02	10.650	11.000	10.570	11.000	10.043	21,543
2024-12-31	10.650	10.650	10.580	10.650	9.723	6,199
2024-12-30	10.500	10.680	10.500	10.650	9.723	17,122
2024-12-27	10.380	10.520	10.350	10.400	9.495	24,608
2024-12-24	10.490	10.670	10.350	10.350	9.449	15,513
2024-12-23	10.350	10.500	10.270	10.500	9.449	43,435
2024-12-20	10.250	10.300	10.220	10.260	9.234	8,439
2024-12-19	10.350	10.350	9.910	10.180	9.162	19,177
2024-12-18	10.470	10.480	10.340	10.340	9.306	4,304
2024-12-17	10.690	10.760	10.310	10.420	9.378	34,105
2024-12-16	10.700	10.700	10.280	10.450	9.404	5,341
2024-12-13	10.250	10.700	10.220	10.700	9.629	100,970
2024-12-12	10.130	10.250	10.120	10.250	9.225	10,966
2024-12-11	10.180	10.250	10.100	10.100	9.090	13,547
2024-12-10	10.250	10.250	10.070	10.180	9.162	17,895
2024-12-09	10.210	10.250	10.170	10.250	9.225	19,662
2024-12-06	10.300	10.300	10.140	10.210	9.189	10,426
2024-12-05	10.150	10.400	10.150	10.340	9.306	31,036
2024-12-04	10.180	10.760	10.090	10.090	9.081	54,591
2024-12-03	10.250	10.330	10.040	10.180	9.162	30,338
2024-12-02	9.900	10.260	9.750	10.000	9.000	35,512
2024-11-29	9.800	9.890	9.720	9.890	8.901	9,990
2024-11-28	9.850	9.900	9.750	9.760	8.784	11,047
2024-11-27	9.700	9.850	9.650	9.850	8.865	26,238
2024-11-26	9.750	9.880	9.620	9.620	8.658	8,526

← NewerPage 8 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.