Get the latest business, economy and property news, delivered straight to you.

Stay informed every day with Yahoo Finance's free Fully Briefed newsletter.

Ridley Corporation Limited (RIC.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

1.1100-0.0100 (-0.89%)

As of 11:35AM AEST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Apr 2021	1.1100	1.1200	1.1100	1.1100	1.1100	4,957
20 Apr 2021	1.1500	1.1800	1.1000	1.1200	1.1200	79,611
19 Apr 2021	1.1300	1.1500	1.1150	1.1400	1.1400	140,054
16 Apr 2021	1.1700	1.1700	1.0950	1.1300	1.1300	122,211
15 Apr 2021	1.1600	1.1800	1.1500	1.1800	1.1800	58,049
14 Apr 2021	1.1500	1.1700	1.1500	1.1700	1.1700	69,046
13 Apr 2021	1.1500	1.1650	1.1150	1.1500	1.1500	967,494
12 Apr 2021	1.1700	1.1800	1.1500	1.1500	1.1500	63,231
09 Apr 2021	1.1500	1.1700	1.1000	1.1700	1.1700	178,645
08 Apr 2021	1.1700	1.1750	1.1500	1.1600	1.1600	126,757
07 Apr 2021	1.1500	1.1800	1.1500	1.1700	1.1700	127,385
06 Apr 2021	1.2000	1.2000	1.1500	1.1800	1.1800	134,989
01 Apr 2021	1.2000	1.2000	1.1700	1.2000	1.2000	110,817
31 Mar 2021	1.2000	1.2000	1.1700	1.2000	1.2000	76,163
30 Mar 2021	1.1500	1.1950	1.1500	1.1950	1.1950	104,513
29 Mar 2021	1.1550	1.1600	1.1500	1.1500	1.1500	51,745
26 Mar 2021	1.1900	1.1900	1.1500	1.1600	1.1600	89,454
25 Mar 2021	1.1450	1.1800	1.1450	1.1800	1.1800	75,866
24 Mar 2021	1.1550	1.1550	1.1200	1.1500	1.1500	20,643
23 Mar 2021	1.1300	1.1600	1.1250	1.1500	1.1500	99,694
22 Mar 2021	1.1450	1.1500	1.1100	1.1450	1.1450	71,539
19 Mar 2021	1.1800	1.1800	1.1350	1.1500	1.1500	96,701
18 Mar 2021	1.2100	1.2100	1.1600	1.1800	1.1800	129,801
17 Mar 2021	1.2000	1.2100	1.1800	1.1900	1.1900	454,522
16 Mar 2021	1.1400	1.2100	1.1400	1.2100	1.2100	1,489,185
15 Mar 2021	1.0750	1.1400	1.0600	1.1150	1.1150	435,118
12 Mar 2021	1.0750	1.0750	1.0500	1.0550	1.0550	91,698
11 Mar 2021	1.0200	1.0700	1.0200	1.0500	1.0500	319,169
10 Mar 2021	1.0200	1.0200	1.0100	1.0200	1.0200	85,188
09 Mar 2021	1.0250	1.0300	1.0050	1.0200	1.0200	72,701
08 Mar 2021	1.0300	1.0300	1.0000	1.0200	1.0200	69,259
05 Mar 2021	0.9800	1.0300	0.9600	1.0150	1.0150	598,034
04 Mar 2021	1.0300	1.0300	0.9750	0.9850	0.9850	773,587
03 Mar 2021	1.0200	1.0300	1.0000	1.0250	1.0250	119,774
02 Mar 2021	1.0750	1.0750	0.9950	1.0300	1.0300	247,933
01 Mar 2021	1.0550	1.0950	1.0100	1.0500	1.0500	375,595
26 Feb 2021	1.0350	1.0600	1.0350	1.0550	1.0550	745,918
25 Feb 2021	1.0150	1.0700	1.0000	1.0550	1.0550	1,335,142
24 Feb 2021	0.9550	1.0100	0.9550	1.0000	1.0000	1,840,435
23 Feb 2021	0.9400	0.9700	0.9300	0.9700	0.9700	226,511
22 Feb 2021	0.9850	0.9850	0.9400	0.9400	0.9400	163,516
19 Feb 2021	0.9800	0.9800	0.9600	0.9650	0.9650	89,295
18 Feb 2021	0.9650	0.9900	0.9650	0.9750	0.9750	94,628
17 Feb 2021	0.9950	0.9950	0.9500	0.9650	0.9650	181,808
16 Feb 2021	0.9950	1.0400	0.9800	0.9800	0.9800	191,507
15 Feb 2021	0.9600	0.9950	0.9500	0.9950	0.9950	227,807
12 Feb 2021	0.9250	0.9600	0.9250	0.9600	0.9600	148,286
11 Feb 2021	0.9100	0.9200	0.9100	0.9200	0.9200	165,444
10 Feb 2021	0.9250	0.9400	0.9150	0.9200	0.9200	145,681
09 Feb 2021	0.9200	0.9450	0.9200	0.9250	0.9250	52,554
08 Feb 2021	0.9450	0.9550	0.9300	0.9300	0.9300	183,132
05 Feb 2021	0.9500	0.9500	0.9200	0.9400	0.9400	183,639
04 Feb 2021	0.9000	0.9400	0.8950	0.9400	0.9400	316,999
03 Feb 2021	0.9050	0.9100	0.8850	0.9100	0.9100	8,039
02 Feb 2021	0.9150	0.9150	0.8900	0.9100	0.9100	1,156,781
01 Feb 2021	0.8700	0.9150	0.8700	0.9150	0.9150	86,086
29 Jan 2021	0.9000	0.9300	0.8800	0.8975	0.8975	95,355
28 Jan 2021	0.9000	0.9300	0.9000	0.9300	0.9300	290,995
27 Jan 2021	0.9300	0.9300	0.9000	0.9200	0.9200	148,098
25 Jan 2021	0.9350	0.9400	0.9125	0.9300	0.9300	140,004
22 Jan 2021	0.9400	0.9400	0.9200	0.9350	0.9350	89,784
21 Jan 2021	0.9400	0.9500	0.9150	0.9400	0.9400	149,754
20 Jan 2021	0.9350	0.9400	0.9200	0.9400	0.9400	79,348
19 Jan 2021	0.9300	0.9400	0.9300	0.9400	0.9400	31,456
18 Jan 2021	0.9200	0.9550	0.9150	0.9300	0.9300	19,679
15 Jan 2021	0.9550	0.9550	0.9250	0.9550	0.9550	27,201
14 Jan 2021	0.9525	0.9550	0.9300	0.9550	0.9550	115,770
13 Jan 2021	0.9600	0.9600	0.9400	0.9550	0.9550	69,542
12 Jan 2021	0.9550	0.9600	0.9400	0.9600	0.9600	58,191
11 Jan 2021	0.9600	0.9600	0.9500	0.9550	0.9550	35,183
08 Jan 2021	0.9300	0.9550	0.9300	0.9550	0.9550	70,393
07 Jan 2021	0.9350	0.9500	0.9350	0.9450	0.9450	105,115
06 Jan 2021	0.9300	0.9350	0.9200	0.9350	0.9350	68,427
05 Jan 2021	0.9150	0.9250	0.9150	0.9250	0.9250	85,205
04 Jan 2021	0.9050	0.9200	0.9050	0.9150	0.9150	40,586
31 Dec 2020	0.9200	0.9200	0.9150	0.9150	0.9150	35,583
30 Dec 2020	0.8950	0.9150	0.8950	0.9150	0.9150	58,747
29 Dec 2020	0.8900	0.9000	0.8900	0.8975	0.8975	19,789
24 Dec 2020	0.8950	0.9000	0.8850	0.8900	0.8900	47,887
23 Dec 2020	0.8600	0.8950	0.8600	0.8950	0.8950	96,242
22 Dec 2020	0.8850	0.8950	0.8550	0.8600	0.8600	255,137
21 Dec 2020	0.9050	0.9100	0.8850	0.8850	0.8850	118,240
18 Dec 2020	0.9150	0.9300	0.9050	0.9300	0.9300	119,208
17 Dec 2020	0.9300	0.9300	0.8900	0.9100	0.9100	37,882
16 Dec 2020	0.9300	0.9300	0.9150	0.9300	0.9300	197,110
15 Dec 2020	0.8900	0.9400	0.8850	0.9300	0.9300	119,469
14 Dec 2020	0.8950	0.9025	0.8850	0.8850	0.8850	604,527
11 Dec 2020	0.8850	0.8950	0.8800	0.8950	0.8950	64,924
10 Dec 2020	0.8750	0.8900	0.8750	0.8850	0.8850	1,238,183
09 Dec 2020	0.9150	0.9150	0.8600	0.8900	0.8900	415,241
08 Dec 2020	0.9300	0.9300	0.9150	0.9150	0.9150	107,182
07 Dec 2020	0.9400	0.9450	0.9250	0.9450	0.9450	95,782
04 Dec 2020	0.9200	0.9400	0.9200	0.9400	0.9400	44,427
03 Dec 2020	0.9450	0.9450	0.9200	0.9400	0.9400	66,237
02 Dec 2020	0.9450	0.9450	0.9300	0.9450	0.9450	63,888
01 Dec 2020	0.9150	0.9350	0.9150	0.9350	0.9350	41,986
30 Nov 2020	0.9300	0.9300	0.9100	0.9300	0.9300	200,603
27 Nov 2020	0.9200	0.9300	0.9000	0.9300	0.9300	184,902
26 Nov 2020	0.9400	0.9450	0.9200	0.9200	0.9200	94,823
25 Nov 2020	0.9400	0.9550	0.9400	0.9450	0.9450	118,357
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,187.90-94.20(-1.29%)

ASX 2006,925.80-92.00(-1.31%)

AUD/USD0.7722-0.0006(-0.08%)

Get the latest business, economy and property news, delivered straight to you.

Ridley Corporation Limited (RIC.AX)

ALL ORDS
7,187.90
-94.20(-1.29%)

ASX 200
6,925.80
-92.00(-1.31%)

AUD/USD
0.7722
-0.0006(-0.08%)