Ricegrowers Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	13.300	13.400	13.130	13.350	13.350	50,566
2026-10-15	13.060	13.300	12.710	13.300	13.300	89,179
2026-10-14	13.300	13.300	12.930	13.000	13.000	29,288
2026-10-13	13.140	13.420	13.100	13.250	13.250	19,754
2026-10-12	13.000	13.180	12.970	13.120	13.120	30,592
2026-10-09	12.750	13.520	12.750	13.520	13.520	62,245
2026-10-08	12.740	12.750	12.520	12.750	12.750	27,876
2026-10-07	12.610	12.750	12.510	12.750	12.750	75,531
2026-10-06	12.160	12.690	12.160	12.610	12.610	64,093
2026-10-05	12.710	12.710	12.170	12.170	12.170	34,612
2026-10-02	12.350	12.710	12.350	12.710	12.710	23,029
2026-10-01	12.500	12.500	12.250	12.350	12.350	32,509
2026-09-30	12.200	12.430	12.015	12.430	12.430	32,538
2026-09-29	11.980	12.160	11.955	12.160	12.160	25,942
2026-09-28	12.000	12.050	11.810	11.960	11.960	27,086
2026-09-25	12.080	12.100	11.880	12.050	12.050	22,172
2026-09-24	12.180	12.180	11.900	12.070	12.070	15,911
2026-09-23	11.920	12.170	11.890	12.030	12.030	50,880
2026-09-22	12.720	12.720	11.850	12.010	12.010	123,983
2026-09-21	12.480	12.480	12.000	12.130	12.130	82,447
2026-09-18	12.570	12.820	11.940	11.940	11.940	323,000
2026-09-17	12.930	12.930	12.330	12.610	12.610	87,796
2026-09-16	13.050	13.360	12.720	12.890	12.890	99,662
2026-09-15	12.700	13.190	12.645	13.110	13.110	67,257
2026-09-14	13.130	13.130	12.620	12.710	12.710	26,382
2026-09-11	13.330	13.330	12.780	12.970	12.970	66,014
2026-09-10	14.000	14.000	13.400	13.400	13.400	35,168
2026-09-09	14.000	14.000	13.700	13.770	13.770	17,361
2026-09-08	13.800	13.920	13.740	13.830	13.830	9,235
2026-09-07	13.890	14.000	13.770	13.770	13.770	30,202
2026-09-04	13.770	13.970	13.770	13.890	13.890	23,835
2026-09-03	13.700	13.870	13.530	13.770	13.770	30,561
2026-09-02	13.270	13.650	13.260	13.580	13.580	21,734
2026-09-01	13.350	13.390	13.150	13.370	13.370	22,251
2026-08-31	13.350	13.470	13.120	13.340	13.340	35,167
2026-08-28	13.600	14.000	13.160	13.320	13.320	55,258
2026-08-27	14.000	14.000	13.310	13.590	13.590	25,571
2026-08-26	13.580	13.720	13.310	13.350	13.350	35,673
2026-08-25	13.570	13.730	13.160	13.540	13.540	57,359
2026-08-24	13.720	13.720	13.300	13.450	13.450	51,211
2026-08-21	14.200	14.200	13.680	13.710	13.710	38,137
2026-08-20	14.080	14.200	13.980	14.110	14.110	43,619
2026-08-19	14.000	14.210	14.000	14.080	14.080	22,269
2026-08-18	14.070	14.230	13.890	13.940	13.940	54,558
2026-08-17	14.100	14.160	13.680	14.070	14.070	67,675
2026-08-14	13.700	14.190	13.660	14.050	14.050	46,449
2026-08-13	13.625	13.720	13.545	13.610	13.610	29,847
2026-08-12	13.780	13.930	13.430	13.550	13.550	44,792
2026-08-11	14.000	14.000	13.730	13.780	13.780	49,093
2026-08-10	14.000	14.020	13.590	13.930	13.930	60,122
2026-08-07	14.190	14.190	13.960	14.000	14.000	15,294
2026-08-06	14.050	14.260	14.050	14.260	14.260	33,810
2026-08-05	13.850	14.100	13.850	14.080	14.080	25,603
2026-08-04	13.850	13.930	13.700	13.810	13.810	21,333
2026-08-03	13.500	14.160	13.300	13.830	13.830	35,060
2026-07-31	14.420	14.420	13.890	14.070	14.070	24,322
2026-07-30	14.170	14.270	13.870	14.040	14.040	26,334
2026-07-29	13.730	14.240	13.710	14.090	14.090	68,093
2026-07-28	13.750	13.770	13.560	13.690	13.690	16,020
2026-07-27	13.620	13.800	13.505	13.750	13.750	86,630

Page 1 of 22 · 1,267 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.