Australia markets closed

Ridley Corporation Limited (RIC.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
2.2188-0.1162 (-4.98%)
At close: 03:59PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242.34002.34002.21002.22502.2250139,321
24 Apr 20242.37502.37502.33002.33502.3350122,321
23 Apr 20242.34502.37002.32002.35002.350091,720
22 Apr 20242.31502.38502.31502.35002.350096,581
19 Apr 20242.31002.32002.29002.30002.300092,438
18 Apr 20242.35002.35002.30502.32002.320053,135
17 Apr 2024------
16 Apr 20242.39002.40002.31002.31502.315095,782
15 Apr 20242.44002.44002.39002.40002.4000133,071
12 Apr 20242.39002.46002.39002.44502.4450104,907
11 Apr 20242.40002.42502.38502.41502.415067,600
10 Apr 20242.39002.43002.39002.43002.4300152,498
09 Apr 20242.35002.39002.34002.37002.370078,513
08 Apr 20242.34002.38002.30502.36002.3600232,196
05 Apr 20242.36002.37502.33502.36002.360088,608
04 Apr 20242.45002.45002.33502.35502.35502,327,476
03 Apr 20242.48002.48002.40002.42002.4200327,530
03 Apr 20240.044 Dividend
02 Apr 20242.50502.57002.49002.56502.5210509,962
28 Mar 20242.45502.51002.44502.49502.4522125,524
27 Mar 20242.39002.46002.38002.45502.4129116,111
26 Mar 20242.40002.41002.38002.39002.34903,243,080
25 Mar 20242.39002.41002.38002.39002.3490288,340
22 Mar 20242.45502.46002.38002.38002.3392365,982
21 Mar 20242.37502.46002.37502.45002.4080339,104
20 Mar 20242.34502.35502.33002.34002.299990,335
19 Mar 20242.30002.34502.30002.33002.2900961,280
18 Mar 20242.24002.31502.22502.29002.2507418,789
15 Mar 20242.32502.35002.29002.29502.25561,357,789
14 Mar 20242.34002.37002.32002.32002.2802152,647
13 Mar 20242.35002.42002.35002.35002.3097274,953
12 Mar 20242.32002.36002.30002.35002.3097323,207
11 Mar 20242.40002.41002.32002.32002.28021,754,265
08 Mar 20242.37002.43502.37002.40002.3588135,451
07 Mar 20242.35002.41002.34502.40002.3588204,494
06 Mar 20242.38002.38002.33002.36002.3195155,534
05 Mar 20242.38002.39002.35002.36002.3195109,109
04 Mar 20242.38002.40502.34002.37002.3293277,154
01 Mar 20242.40002.43002.39002.41002.3687141,570
29 Feb 20242.37002.41502.34002.40002.3588346,860
28 Feb 20242.38002.40502.35002.38002.3392156,932
27 Feb 20242.38002.42002.35002.36002.3195194,356
26 Feb 20242.36002.41002.36002.37002.3293196,803
23 Feb 20242.40002.43002.35002.35002.3097263,576
22 Feb 20242.32002.40002.29502.39002.3490280,951
21 Feb 20242.39002.41502.31002.31002.2704252,785
20 Feb 20242.42002.44502.40002.41002.36871,336,947
19 Feb 20242.41002.46502.39002.43002.3883205,302
16 Feb 20242.44002.50502.42002.45002.4080533,389
15 Feb 20242.56002.57002.44502.53002.4866339,288
14 Feb 20242.65002.65002.50502.52002.4768178,983
13 Feb 20242.76502.76502.68002.68502.6389726,982
12 Feb 20242.79502.79502.76002.78002.732372,227
09 Feb 20242.77502.81002.77002.78502.7372128,328
08 Feb 20242.81502.84502.76502.79002.7421198,671
07 Feb 20242.81502.82002.79002.82002.7716320,903
06 Feb 20242.78502.84502.76502.79002.7421285,812
05 Feb 20242.79002.81502.76002.78002.7323205,135
02 Feb 20242.76002.84002.75002.80002.7520221,926
01 Feb 20242.79002.84002.73502.74002.6930286,163
31 Jan 20242.76502.79002.73002.78002.7323131,776
30 Jan 20242.86002.86002.74502.76002.7127134,308
29 Jan 20242.79002.85002.78002.83002.7815296,287
25 Jan 20242.76002.80002.73002.78002.7323234,114
24 Jan 20242.75002.77002.73002.76002.712777,574
23 Jan 20242.74002.80002.72002.79502.7471153,762
22 Jan 20242.73002.74502.71002.72002.673380,726
19 Jan 20242.74002.78002.71002.73002.6832121,955
18 Jan 2024------
17 Jan 20242.63002.68002.63002.67002.6242196,051
16 Jan 20242.69002.69002.64002.66002.614494,513
15 Jan 20242.64502.69002.63002.69002.6439188,518
12 Jan 20242.62002.65002.59502.64002.5947232,027
11 Jan 20242.64002.65002.61002.62002.5751121,058
10 Jan 20242.68002.68002.64002.64502.5996179,986
09 Jan 20242.67502.67502.63002.65002.6045323,896
08 Jan 20242.69002.71002.63002.65002.6045231,729
05 Jan 20242.75002.75002.70002.72002.673383,915
04 Jan 20242.73502.75002.69002.73002.6832153,021
03 Jan 20242.75002.76002.71002.73002.6832191,289
02 Jan 20242.75002.76002.71002.76002.7127133,076
29 Dec 20232.73502.76002.70502.74502.6979110,216
28 Dec 20232.74002.74002.67002.73002.6832140,824
27 Dec 20232.68502.73002.66502.67502.6291130,922
22 Dec 20232.59002.64002.57002.63502.5898152,859
21 Dec 20232.53002.60002.53002.59002.545660,557
20 Dec 20232.60002.62002.56002.59502.5505138,900
19 Dec 20232.47002.62002.47002.59002.5456219,531
18 Dec 20232.36002.48002.36002.44002.3981184,319
15 Dec 20232.33002.34002.29502.32502.285199,908
14 Dec 2023------
13 Dec 20232.34002.37002.33002.36002.3195138,508
12 Dec 20232.36002.36002.33002.34002.2999201,218
11 Dec 20232.37002.38502.35502.36002.3195157,787
08 Dec 20232.34502.38002.34002.36002.319571,692
07 Dec 20232.32502.38002.32002.34002.299984,518
06 Dec 20232.30002.34002.28502.34002.299988,322
05 Dec 20232.30502.32502.28002.29002.2507442,080
04 Dec 20232.33002.34002.29502.32002.2802241,549
01 Dec 20232.29002.32002.29002.31502.275351,955
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...