Ricegrowers Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	9.900	9.900	9.730	9.850	8.865	14,617
2024-11-22	9.870	9.900	9.600	9.600	8.640	14,313
2024-11-21	9.800	9.870	9.700	9.850	8.865	48,181
2024-11-20	9.500	9.800	9.500	9.710	8.739	15,679
2024-11-19	9.300	9.500	9.250	9.500	8.550	28,504
2024-11-18	9.270	9.310	9.240	9.300	8.370	27,383
2024-11-15	9.190	9.300	9.190	9.250	8.325	4,783
2024-11-14	9.260	9.310	9.150	9.170	8.253	18,509
2024-11-13	9.610	9.690	9.230	9.240	8.316	22,600
2024-11-12	9.340	9.970	9.340	9.500	8.550	60,358
2024-11-11	9.350	9.350	9.230	9.340	8.406	12,402
2024-11-08	9.190	9.350	9.190	9.230	8.307	11,530
2024-11-07	9.200	9.330	9.120	9.280	8.352	16,554
2024-11-06	9.290	9.290	9.170	9.200	8.280	7,455
2024-11-05	9.300	9.310	9.200	9.290	8.361	3,876
2024-11-04	9.270	9.350	9.060	9.260	8.334	49,698
2024-11-01	9.090	9.280	8.960	9.270	8.343	24,911
2024-10-31	9.190	9.390	9.000	9.090	8.181	52,332
2024-10-30	9.100	9.190	9.050	9.190	8.271	10,350
2024-10-29	9.190	9.200	9.090	9.090	8.181	9,546
2024-10-28	9.120	9.200	9.110	9.160	8.244	1,917
2024-10-25	9.200	9.200	9.110	9.110	8.199	9,453
2024-10-24	9.100	9.200	9.010	9.110	8.199	21,742
2024-10-23	9.200	9.220	9.120	9.220	8.298	8,981
2024-10-22	9.210	9.210	9.050	9.200	8.280	12,664
2024-10-21	9.040	9.220	9.040	9.220	8.298	21,240
2024-10-18	9.160	9.160	9.000	9.040	8.136	22,198
2024-10-17	9.110	9.200	9.010	9.160	8.244	33,113
2024-10-16	9.190	9.200	9.090	9.100	8.190	15,930
2024-10-15	9.250	9.280	9.150	9.200	8.280	13,153
2024-10-14	9.200	9.390	9.180	9.200	8.280	43,520
2024-10-11	9.290	9.300	9.130	9.200	8.280	8,882
2024-10-10	9.300	9.300	9.150	9.250	8.325	26,971
2024-10-09	9.100	9.360	9.100	9.300	8.370	75,398
2024-10-08	9.090	9.100	9.050	9.100	8.190	42,948
2024-10-07	9.010	9.100	9.010	9.050	8.145	9,126
2024-10-04	8.990	9.050	8.930	9.010	8.109	12,517
2024-10-03	8.980	9.100	8.900	8.990	8.091	13,908
2024-10-02	9.020	9.055	8.760	9.010	8.109	18,313
2024-10-01	9.100	9.140	8.940	9.030	8.127	27,711
2024-09-30	8.780	9.340	8.780	9.000	8.100	69,442
2024-09-27	8.710	8.780	8.660	8.780	7.902	5,611
2024-09-26	8.800	8.800	8.640	8.650	7.785	33,919
2024-09-25	8.640	8.800	8.600	8.740	7.866	13,665
2024-09-24	8.800	8.800	8.590	8.620	7.758	16,689
2024-09-23	8.800	8.800	8.700	8.700	7.830	39,724
2024-09-20	8.500	8.800	8.500	8.780	7.902	63,977
2024-09-19	8.690	8.790	8.410	8.410	7.569	29,451
2024-09-18	8.440	8.690	8.370	8.560	7.704	13,439
2024-09-17	8.600	8.610	8.370	8.370	7.533	16,928
2024-09-16	8.600	8.700	8.500	8.530	7.677	29,177
2024-09-13	8.400	8.700	8.310	8.590	7.731	34,897
2024-09-12	8.480	8.480	8.330	8.370	7.533	16,788
2024-09-11	8.650	8.690	8.450	8.500	7.650	11,975
2024-09-10	8.600	8.680	8.550	8.550	7.695	12,288
2024-09-09	8.600	8.670	8.550	8.600	7.740	6,351
2024-09-06	8.750	8.800	8.580	8.670	7.803	24,070
2024-09-05	8.680	8.890	8.660	8.750	7.875	19,395
2024-09-04	8.450	8.700	8.360	8.650	7.785	33,723
2024-09-03	8.280	8.540	8.280	8.300	7.470	38,071

← NewerPage 9 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.