Australia Markets closed

Ridley Corporation Limited (RIC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.0150+0.0300 (+3.05%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
05 Mar 20210.98001.03000.96001.01501.0150598,034
04 Mar 20211.03001.03000.97500.98500.9850773,587
03 Mar 20211.02001.03001.00001.02501.0250119,774
02 Mar 20211.07501.07500.99501.03001.0300247,933
01 Mar 20211.05501.09501.01001.05001.0500375,595
26 Feb 20211.03501.06001.03501.05501.0550745,918
25 Feb 20211.01501.07001.00001.05501.05501,335,142
24 Feb 20210.95501.01000.95501.00001.00001,840,435
23 Feb 20210.94000.97000.93000.97000.9700226,511
22 Feb 20210.98500.98500.94000.94000.9400163,516
19 Feb 20210.98000.98000.96000.96500.965089,295
18 Feb 20210.96500.99000.96500.97500.975094,628
17 Feb 20210.99500.99500.95000.96500.9650181,808
16 Feb 20210.99501.04000.98000.98000.9800191,507
15 Feb 20210.96000.99500.95000.99500.9950227,807
12 Feb 20210.92500.96000.92500.96000.9600148,286
11 Feb 20210.91000.92000.91000.92000.9200165,444
10 Feb 20210.92500.94000.91500.92000.9200145,681
09 Feb 20210.92000.94500.92000.92500.925052,554
08 Feb 20210.94500.95500.93000.93000.9300183,132
05 Feb 20210.95000.95000.92000.94000.9400183,639
04 Feb 20210.90000.94000.89500.94000.9400316,999
03 Feb 20210.90500.91000.88500.91000.91008,039
02 Feb 20210.91500.91500.89000.91000.91001,156,781
01 Feb 20210.87000.91500.87000.91500.915086,086
29 Jan 20210.90000.93000.88000.89750.897595,355
28 Jan 20210.90000.93000.90000.93000.9300290,995
27 Jan 20210.93000.93000.90000.92000.9200148,098
25 Jan 20210.93500.94000.91250.93000.9300140,004
22 Jan 20210.94000.94000.92000.93500.935089,784
21 Jan 20210.94000.95000.91500.94000.9400149,754
20 Jan 20210.93500.94000.92000.94000.940079,348
19 Jan 20210.93000.94000.93000.94000.940031,456
18 Jan 20210.92000.95500.91500.93000.930019,679
15 Jan 20210.95500.95500.92500.95500.955027,201
14 Jan 20210.95250.95500.93000.95500.9550115,770
13 Jan 20210.96000.96000.94000.95500.955069,542
12 Jan 20210.95500.96000.94000.96000.960058,191
11 Jan 20210.96000.96000.95000.95500.955035,183
08 Jan 20210.93000.95500.93000.95500.955070,393
07 Jan 20210.93500.95000.93500.94500.9450105,115
06 Jan 20210.93000.93500.92000.93500.935068,427
05 Jan 20210.91500.92500.91500.92500.925085,205
04 Jan 20210.90500.92000.90500.91500.915040,586
31 Dec 20200.92000.92000.91500.91500.915035,583
30 Dec 20200.89500.91500.89500.91500.915058,747
29 Dec 20200.89000.90000.89000.89750.897519,789
24 Dec 20200.89500.90000.88500.89000.890047,887
23 Dec 20200.86000.89500.86000.89500.895096,242
22 Dec 20200.88500.89500.85500.86000.8600255,137
21 Dec 20200.90500.91000.88500.88500.8850118,240
18 Dec 20200.91500.93000.90500.93000.9300119,208
17 Dec 20200.93000.93000.89000.91000.910037,882
16 Dec 20200.93000.93000.91500.93000.9300197,110
15 Dec 20200.89000.94000.88500.93000.9300119,469
14 Dec 20200.89500.90250.88500.88500.8850604,527
11 Dec 20200.88500.89500.88000.89500.895064,924
10 Dec 20200.87500.89000.87500.88500.88501,238,183
09 Dec 20200.91500.91500.86000.89000.8900415,241
08 Dec 20200.93000.93000.91500.91500.9150107,182
07 Dec 20200.94000.94500.92500.94500.945095,782
04 Dec 20200.92000.94000.92000.94000.940044,427
03 Dec 20200.94500.94500.92000.94000.940066,237
02 Dec 20200.94500.94500.93000.94500.945063,888
01 Dec 20200.91500.93500.91500.93500.935041,986
30 Nov 20200.93000.93000.91000.93000.9300200,603
27 Nov 20200.92000.93000.90000.93000.9300184,902
26 Nov 20200.94000.94500.92000.92000.920094,823
25 Nov 20200.94000.95500.94000.94500.9450118,357
24 Nov 20200.95000.95750.93500.95000.950092,653
23 Nov 20200.93000.95000.93000.95000.9500149,410
20 Nov 20200.93500.93500.91000.91000.9100264,521
19 Nov 20200.92500.95000.89500.91500.9150181,479
18 Nov 20200.92000.94000.92000.92500.9250915,931
17 Nov 20200.90500.92500.90500.90500.9050101,884
16 Nov 20200.89000.90000.89000.90000.900043,224
13 Nov 20200.89500.89500.87000.88000.880059,049
12 Nov 20200.89000.89500.86500.87000.870099,108
11 Nov 20200.86000.89500.85500.89500.8950210,969
10 Nov 20200.87000.88000.85000.87500.875088,880
09 Nov 20200.87000.89000.84500.84500.8450141,574
06 Nov 20200.85000.87000.85000.87000.870071,341
05 Nov 20200.82500.85000.82500.83000.8300127,062
04 Nov 20200.83000.84000.81500.83000.830089,910
03 Nov 20200.80500.83500.80500.83500.835095,349
02 Nov 20200.81500.82500.79500.82500.825096,994
30 Oct 20200.81500.83500.79500.79500.795096,980
29 Oct 20200.81000.83000.79500.83000.8300129,870
28 Oct 20200.81500.82500.79500.81000.8100120,900
27 Oct 20200.80000.81500.79000.81500.8150161,180
26 Oct 20200.82000.82000.79500.80000.800082,070
23 Oct 20200.81000.83000.81000.83000.830033,284
22 Oct 20200.80500.81000.78500.79000.7900921,449
21 Oct 20200.80500.82500.79000.79500.7950169,220
20 Oct 20200.82000.82000.79200.80500.8050239,674
19 Oct 20200.82000.83000.81000.82000.820092,896
16 Oct 20200.82000.83500.81500.82500.8250123,617
15 Oct 20200.84500.84500.82500.84000.840057,864
14 Oct 20200.85500.85500.83500.84000.840087,768
13 Oct 20200.86000.87000.83500.85500.8550222,010
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...