Australia markets closed

Ridley Corporation Limited (RIC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.3300-0.0400 (-1.69%)
At close: 04:10PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20242.39002.39002.33002.33002.3300486,707
23 Apr 20242.36002.37002.32002.37002.3700467,451
22 Apr 20242.30002.38502.30002.37002.3700385,616
19 Apr 20242.33002.33002.29002.31002.3100273,521
18 Apr 20242.36002.36002.30502.31002.3100246,209
17 Apr 20242.37002.37002.33002.34002.3400257,529
16 Apr 20242.41002.41002.31002.32002.3200294,888
15 Apr 20242.44002.44502.39002.42002.4200456,423
12 Apr 20242.40002.46002.39002.45002.4500564,298
11 Apr 20242.39002.43002.38502.42002.4200435,496
10 Apr 20242.39002.44002.39002.42002.4200503,812
09 Apr 20242.36002.39002.34502.36002.3600336,750
08 Apr 20242.36002.38002.30502.35002.3500468,747
05 Apr 20242.36002.38002.33002.35002.3500365,661
04 Apr 20242.43002.45002.33502.35002.3500505,929
03 Apr 20242.49002.49002.40002.42002.4200983,840
03 Apr 20240.044 Dividend
02 Apr 20242.51002.57002.48002.56002.5160903,036
28 Mar 20242.49002.51002.44502.49002.4472765,609
27 Mar 20242.39002.48002.38002.48002.4374908,606
26 Mar 20242.39002.41002.38002.38002.3391669,663
25 Mar 20242.40002.41002.38002.38002.3391545,018
22 Mar 20242.45002.46002.38002.38002.3391824,949
21 Mar 20242.36002.46002.36002.44002.39811,433,065
20 Mar 20242.33002.36002.33002.35002.3096404,929
19 Mar 20242.30002.34002.29002.33002.2900745,643
18 Mar 20242.24002.31502.22002.29002.25061,774,512
15 Mar 20242.33002.35002.24002.24002.20158,486,896
14 Mar 20242.34002.37002.32002.32002.2801750,079
13 Mar 20242.33002.42002.33002.34002.2998793,745
12 Mar 20242.35002.37002.30002.35002.30961,150,061
11 Mar 20242.40002.41002.31002.32002.2801580,887
08 Mar 20242.39002.43502.37002.40002.35881,454,562
07 Mar 20242.35002.41002.34002.40002.3588615,408
06 Mar 20242.36002.37002.33002.37002.32931,339,514
05 Mar 20242.39002.39002.35002.36002.3194443,094
04 Mar 20242.40002.41002.34002.37002.3293995,524
01 Mar 20242.42002.43502.39002.40002.35881,896,450
29 Feb 20242.37002.41502.34002.40002.35881,416,542
28 Feb 20242.38002.41002.35002.36002.3194904,483
27 Feb 20242.40002.42002.35002.35002.3096681,594
26 Feb 20242.35002.41002.35002.37002.3293645,156
23 Feb 20242.40002.43002.35002.35002.3096987,714
22 Feb 20242.32002.40002.29002.38002.33911,217,587
21 Feb 20242.41002.42002.31002.31002.27031,188,095
20 Feb 20242.43002.45002.40002.41002.3686755,785
19 Feb 20242.44002.47002.39002.43002.38821,592,465
16 Feb 20242.47002.50502.42002.44002.39811,783,228
15 Feb 20242.57002.63002.44502.54002.49632,049,687
14 Feb 20242.73002.73002.50502.52002.47671,451,894
13 Feb 20242.79002.79002.68002.68002.6339688,613
12 Feb 20242.77002.79502.75002.79002.7420366,362
09 Feb 20242.77002.81002.77002.78002.7322610,773
08 Feb 20242.83002.85002.76002.78002.7322694,651
07 Feb 20242.84002.84002.78002.82002.7715404,647
06 Feb 20242.78002.85002.76002.78002.7322865,240
05 Feb 20242.81002.82002.75002.79002.74201,310,609
02 Feb 20242.74002.84002.74002.80002.7519984,160
01 Feb 20242.78002.83502.73002.73002.68311,382,023
31 Jan 20242.77002.80002.72002.80002.7519730,634
30 Jan 20242.84002.86002.74002.77002.7224656,029
29 Jan 20242.80002.85002.78002.82002.77151,280,999
25 Jan 20242.77002.80002.72002.79002.7420739,331
24 Jan 20242.78002.78002.73502.76002.7126399,427
23 Jan 20242.76002.80002.72002.78002.7322474,825
22 Jan 20242.74002.74502.71002.72002.6733220,125
19 Jan 20242.72002.78002.71002.73002.6831437,511
18 Jan 20242.65002.73502.64002.71002.6634867,472
17 Jan 20242.65002.68002.63002.67002.6241687,115
16 Jan 20242.71002.71002.63002.67002.6241350,677
15 Jan 20242.65002.67002.64002.66002.614370,362
12 Jan 20242.63002.65002.59002.64002.5946826,497
11 Jan 20242.65002.65002.61002.63002.5848432,297
10 Jan 20242.70002.70002.63002.64002.5946793,729
09 Jan 20242.66002.68002.62502.65002.60451,446,460
08 Jan 20242.70002.71002.63002.65002.6045764,153
05 Jan 20242.75002.75002.69502.71002.6634405,352
04 Jan 20242.74002.75502.69502.75002.7027385,281
03 Jan 20242.77002.77002.71002.74002.69291,041,130
02 Jan 20242.76002.77002.71002.77002.7224416,292
29 Dec 20232.75002.76002.70002.75002.7027346,933
28 Dec 20232.74002.75002.66502.73002.6831452,922
27 Dec 20232.69002.73002.65002.69002.6438491,205
22 Dec 20232.60002.64002.57002.64002.5946829,357
21 Dec 20232.57002.60002.55002.60002.5553312,416
20 Dec 20232.60002.62002.56002.60002.5553744,132
19 Dec 20232.45002.61002.45002.60002.55531,945,506
18 Dec 20232.36002.49002.35002.44002.39811,318,328
15 Dec 20232.33002.34002.29502.34002.2998931,288
14 Dec 20232.36002.38002.30002.32002.2801525,408
13 Dec 20232.34002.37502.32502.35002.3096891,872
12 Dec 20232.37002.37002.33002.33002.2900281,770
11 Dec 20232.38002.38002.36002.37002.3293432,656
08 Dec 20232.34002.39002.34002.38002.3391779,728
07 Dec 20232.34002.37002.32002.34002.2998424,731
06 Dec 20232.29002.34002.28002.33002.2900340,148
05 Dec 20232.29002.33002.29002.30002.26051,080,277
04 Dec 20232.33002.34002.29502.32002.2801342,769
01 Dec 20232.30002.33002.29002.32002.2801359,347
30 Nov 20232.25002.30002.25002.30002.26051,472,678
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...