Skip to main content
Ridley Corporation Limited (ASX:RIC)
Australia flag Australia · Delayed Price · Currency is AUD
2.900
-0.050 (-1.69%)
At close: Mar 6, 2026

Ridley Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.952.952.882.902.90-1.69%993,784
Mar 5, 20262.893.002.892.952.951.03%894,400
Mar 4, 20262.852.962.852.922.92-0.68%1,206,865
Mar 3, 20262.812.972.812.942.942.08%683,290
Mar 2, 20262.852.912.832.882.88-647,258
Feb 27, 20262.852.982.822.882.881.05%1,424,936
Feb 26, 20262.652.952.652.852.8515.85%2,332,504
Feb 25, 20262.442.492.422.462.461.23%303,892
Feb 24, 20262.422.452.392.432.430.41%293,743
Feb 23, 20262.482.482.402.422.42-2.42%453,966
Feb 20, 20262.542.542.462.482.48-2.36%291,021
Feb 19, 20262.532.542.482.542.541.60%313,088
Feb 18, 20262.472.522.462.502.502.88%589,362
Feb 17, 20262.442.472.392.432.431.67%537,044
Feb 16, 20262.422.432.372.392.390.42%314,019
Feb 13, 20262.472.472.372.382.38-2.06%219,761
Feb 12, 20262.492.492.402.432.43-2.02%445,754
Feb 11, 20262.492.492.412.482.480.81%486,544
Feb 10, 20262.492.492.422.462.460.82%392,310
Feb 9, 20262.402.462.402.442.442.52%390,431
Feb 6, 20262.422.422.362.382.38-1.65%522,185
Feb 5, 20262.412.422.342.422.420.41%743,837
Feb 4, 20262.432.452.402.412.41-1.63%535,074
Feb 3, 20262.532.532.432.452.45-1.21%614,567
Feb 2, 20262.542.542.472.482.48-0.80%418,917
Jan 30, 20262.432.532.432.502.501.21%728,079
Jan 29, 20262.452.482.392.472.471.23%1,819,049
Jan 28, 20262.512.512.432.442.44-2.79%793,211
Jan 27, 20262.552.562.502.512.510.40%610,892
Jan 23, 20262.502.542.492.502.50-582,468
Jan 22, 20262.482.532.482.502.501.21%225,276
Jan 21, 20262.502.502.442.472.47-0.80%724,804
Jan 20, 20262.512.532.462.492.49-0.40%828,539
Jan 19, 20262.642.642.502.502.50-5.30%1,576,387
Jan 16, 20262.642.672.632.642.64-0.38%440,129
Jan 15, 20262.792.792.622.652.65-0.38%467,419
Jan 14, 20262.682.682.612.662.66-388,068
Jan 13, 20262.652.702.642.662.661.53%331,949
Jan 12, 20262.632.642.612.622.62-107,332
Jan 9, 20262.652.662.612.622.62-0.38%318,036
Jan 8, 20262.632.652.612.632.631.15%195,446
Jan 7, 20262.642.642.572.602.600.78%210,737
Jan 6, 20262.612.632.582.582.58-1.15%245,044
Jan 5, 20262.592.672.572.612.610.77%315,136
Jan 2, 20262.652.652.592.592.59-2.26%222,107
Dec 31, 20252.592.672.592.652.652.71%269,830
Dec 30, 20252.562.622.562.582.58-219,533
Dec 29, 20252.632.632.582.582.58-1.53%290,654
Dec 24, 20252.602.622.592.622.621.16%162,924
Dec 23, 20252.602.612.582.592.59-0.77%218,448
Dec 22, 20252.602.622.572.612.612.35%307,449
Dec 19, 20252.652.652.552.552.55-2.30%588,094
Dec 18, 20252.552.662.532.612.612.35%521,667
Dec 17, 20252.572.582.522.552.55-0.39%602,988
Dec 16, 20252.592.592.552.562.56-0.78%203,391
Dec 15, 20252.592.592.552.582.58-0.77%203,689
Dec 12, 20252.602.632.592.602.600.39%187,251
Dec 11, 20252.652.652.592.592.59-0.77%130,615
Dec 10, 20252.622.642.572.612.61-0.38%788,950
Dec 9, 20252.652.662.612.622.62-1.13%523,203
Dec 8, 20252.652.672.602.652.65-1,259,260
Dec 5, 20252.642.712.602.652.650.38%857,806
Dec 4, 20252.602.672.572.642.641.93%747,433
Dec 3, 20252.602.612.562.592.59-1.52%488,920
Dec 2, 20252.692.692.612.632.630.38%1,778,214
Dec 1, 20252.672.672.582.622.62-0.38%380,492
Nov 28, 20252.592.662.582.632.631.94%507,207
Nov 27, 20252.632.632.572.582.58-1.90%604,804
Nov 26, 20252.562.652.542.632.632.73%1,278,804
Nov 25, 20252.622.622.562.562.56-1.54%1,094,276
Nov 24, 20252.652.662.592.602.60-0.76%1,194,681
Nov 21, 20252.612.672.562.622.62-0.76%371,739
Nov 20, 20252.802.802.612.642.64-1.12%837,745
Nov 19, 20252.742.792.642.672.67-3.61%2,799,204
Nov 18, 20252.882.882.772.772.77-1.42%994,333
Nov 17, 20252.812.842.762.812.81-618,393
Nov 14, 20252.852.852.762.812.81-1.06%368,318
Nov 13, 20252.842.872.832.842.840.35%682,171
Nov 12, 20252.842.902.832.832.83-429,903
Nov 11, 20252.862.882.812.832.83-2.08%475,818
Nov 10, 20252.862.902.862.892.890.70%146,127
Nov 7, 20252.932.942.862.872.87-1.03%254,629
Nov 6, 20252.982.982.872.902.900.35%263,148
Nov 5, 20252.982.982.872.892.89-2.03%1,610,076
Nov 4, 20252.972.982.952.952.95-190,814
Nov 3, 20252.972.972.922.952.95-0.34%382,046
Oct 31, 20252.962.992.942.962.96-182,825
Oct 30, 20252.963.012.942.962.961.02%173,121
Oct 29, 20253.003.042.922.932.93-2.66%447,529
Oct 28, 20253.043.043.003.013.01-0.99%141,735
Oct 27, 20253.033.053.023.043.040.33%130,829
Oct 24, 20253.003.073.003.033.030.33%204,222
Oct 23, 20253.033.052.983.023.02-0.33%355,865
Oct 22, 20253.103.103.003.033.03-0.98%237,357
Oct 21, 20253.103.123.053.063.06-491,507
Oct 20, 20253.053.093.033.063.060.33%321,876
Oct 17, 20253.123.123.053.053.05-1.93%125,685
Oct 16, 20253.063.133.063.113.111.63%186,108
Oct 15, 20253.103.103.013.063.06-232,580
Oct 14, 20253.073.113.043.063.06-266,938