Australia markets closed

Ridley Corporation Limited (RIC.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
2.4951+0.0401 (+1.63%)
At close: 03:59PM AEDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20242.45502.51002.44502.49512.4951124,054
26 Mar 20242.39002.46002.38002.45502.4550116,111
25 Mar 20242.40002.41002.38002.39002.39003,243,080
24 Mar 20242.39002.41002.38002.39002.3900288,340
21 Mar 20242.45502.46002.38002.38002.3800365,982
20 Mar 20242.37502.46002.37502.45002.4500339,104
19 Mar 20242.34502.35502.33002.34002.340090,335
18 Mar 20242.30002.34502.30002.33002.3300961,280
17 Mar 20242.24002.31502.22502.29002.2900418,789
14 Mar 20242.32502.35002.29002.29502.29501,357,789
13 Mar 20242.34002.37002.32002.32002.3200152,647
12 Mar 20242.35002.42002.35002.35002.3500274,953
11 Mar 20242.32002.36002.30002.35002.3500323,207
10 Mar 20242.40002.41002.32002.32002.32001,754,265
07 Mar 20242.37002.43502.37002.40002.4000135,451
06 Mar 20242.35002.41002.34502.40002.4000204,494
05 Mar 20242.38002.38002.33002.36002.3600155,534
04 Mar 20242.38002.39002.35002.36002.3600109,109
03 Mar 20242.38002.40502.34002.37002.3700277,154
29 Feb 20242.40002.43002.39002.41002.4100141,570
28 Feb 20242.37002.41502.34002.40002.4000346,860
27 Feb 20242.38002.40502.35002.38002.3800156,932
26 Feb 20242.38002.42002.35002.36002.3600194,356
25 Feb 20242.36002.41002.36002.37002.3700196,803
22 Feb 20242.40002.43002.35002.35002.3500263,576
21 Feb 20242.32002.40002.29502.39002.3900280,951
20 Feb 20242.39002.41502.31002.31002.3100252,785
19 Feb 20242.42002.44502.40002.41002.41001,336,947
18 Feb 20242.41002.46502.39002.43002.4300205,302
15 Feb 20242.44002.50502.42002.45002.4500533,389
14 Feb 20242.56002.57002.44502.53002.5300339,288
13 Feb 20242.65002.65002.50502.52002.5200178,983
12 Feb 20242.76502.76502.68002.68502.6850726,982
11 Feb 20242.79502.79502.76002.78002.780072,227
08 Feb 20242.77502.81002.77002.78502.7850128,328
07 Feb 20242.81502.84502.76502.79002.7900198,671
06 Feb 20242.81502.82002.79002.82002.8200320,903
05 Feb 20242.78502.84502.76502.79002.7900285,812
04 Feb 20242.79002.81502.76002.78002.7800205,135
01 Feb 20242.76002.84002.75002.80002.8000221,926
31 Jan 20242.79002.84002.73502.74002.7400286,163
30 Jan 20242.76502.79002.73002.78002.7800131,776
29 Jan 20242.86002.86002.74502.76002.7600134,308
28 Jan 20242.79002.85002.78002.83002.8300296,287
24 Jan 20242.76002.80002.73002.78002.7800234,114
23 Jan 20242.75002.77002.73002.76002.760077,574
22 Jan 20242.74002.80002.72002.79502.7950153,762
21 Jan 20242.73002.74502.71002.72002.720080,726
18 Jan 20242.74002.78002.71002.73002.7300121,955
17 Jan 2024------
16 Jan 20242.63002.68002.63002.67002.6700196,051
15 Jan 20242.69002.69002.64002.66002.660094,513
14 Jan 20242.64502.69002.63002.69002.6900188,518
11 Jan 20242.62002.65002.59502.64002.6400232,027
10 Jan 20242.64002.65002.61002.62002.6200121,058
09 Jan 20242.68002.68002.64002.64502.6450179,986
08 Jan 20242.67502.67502.63002.65002.6500323,896
07 Jan 20242.69002.71002.63002.65002.6500231,729
04 Jan 20242.75002.75002.70002.72002.720083,915
03 Jan 20242.73502.75002.69002.73002.7300153,021
02 Jan 20242.75002.76002.71002.73002.7300191,289
01 Jan 20242.75002.76002.71002.76002.7600133,076
28 Dec 20232.73502.76002.70502.74502.7450110,216
27 Dec 20232.74002.74002.67002.73002.7300140,824
26 Dec 20232.68502.73002.66502.67502.6750130,922
21 Dec 20232.59002.64002.57002.63502.6350152,859
20 Dec 20232.53002.60002.53002.59002.590060,557
19 Dec 20232.60002.62002.56002.59502.5950138,900
18 Dec 20232.47002.62002.47002.59002.5900219,531
17 Dec 20232.36002.48002.36002.44002.4400184,319
14 Dec 20232.33002.34002.29502.32502.325099,908
13 Dec 2023------
12 Dec 20232.34002.37002.33002.36002.3600138,508
11 Dec 20232.36002.36002.33002.34002.3400201,218
10 Dec 20232.37002.38502.35502.36002.3600157,787
07 Dec 20232.34502.38002.34002.36002.360071,692
06 Dec 20232.32502.38002.32002.34002.340084,518
05 Dec 20232.30002.34002.28502.34002.340088,322
04 Dec 20232.30502.32502.28002.29002.2900442,080
03 Dec 20232.33002.34002.29502.32002.3200241,549
30 Nov 20232.29002.32002.29002.31502.315051,955
29 Nov 20232.29002.30002.28002.29502.295030,422
28 Nov 20232.24002.30002.23002.28002.2800105,837
27 Nov 20232.26002.28502.25002.26002.260053,872
26 Nov 20232.26002.29502.25002.27002.270084,668
23 Nov 20232.30002.35002.26002.30002.300055,695
22 Nov 20232.31002.37002.20002.27002.270053,460
21 Nov 20232.31002.39002.23002.24002.2400119,990
20 Nov 20232.32002.39002.29002.33002.330082,911
19 Nov 20232.37002.40502.31002.34002.3400142,365
16 Nov 20232.31002.44002.29002.36002.36001,120,322
15 Nov 20232.29002.37002.23002.30002.3000175,529
14 Nov 20232.23002.31002.19002.28002.2800477,671
13 Nov 20232.20002.26002.20002.23002.230073,732
12 Nov 20232.24002.24002.18002.21002.210040,925
09 Nov 20232.20002.24002.12002.21002.210080,667
08 Nov 20232.21002.26002.19002.20002.200063,660
07 Nov 20232.19002.23002.15002.21002.2100320,822
06 Nov 20232.21002.22002.18002.20502.205037,403
05 Nov 20232.23002.29002.19002.20002.2000244,434
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...