Skip to main content
Ridley Corporation Limited (ASX:RIC)
Australia flag Australia · Delayed Price · Currency is AUD
2.800
0.00 (0.00%)
Apr 28, 2026, 4:10 PM AEST

Ridley Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.842.842.752.802.80-691,657
Apr 27, 20262.832.832.782.802.80-0.36%209,253
Apr 24, 20262.772.832.732.812.811.44%353,094
Apr 23, 20262.812.812.742.772.77-0.36%562,714
Apr 22, 20262.802.812.732.782.780.72%394,756
Apr 21, 20262.722.832.722.762.76-577,685
Apr 20, 20262.692.782.692.762.762.60%278,896
Apr 17, 20262.652.692.642.692.691.51%313,528
Apr 16, 20262.712.712.632.652.65-0.38%315,705
Apr 15, 20262.672.712.662.662.660.38%1,509,038
Apr 14, 20262.682.712.622.652.65-0.38%550,281
Apr 13, 20262.722.722.632.662.66-2.92%593,620
Apr 10, 20262.762.762.682.742.74-566,641
Apr 9, 20262.762.772.722.742.74-199,279
Apr 8, 20262.652.772.652.742.743.40%458,812
Apr 7, 20262.732.742.612.652.650.38%494,187
Apr 2, 20262.702.722.632.642.64-1.86%456,382
Apr 1, 20262.902.922.682.692.69-1.47%868,174
Mar 31, 20262.772.802.722.732.68-1.09%447,162
Mar 30, 20262.762.792.702.762.710.36%664,354
Mar 27, 20262.732.752.692.752.701.48%332,843
Mar 26, 20262.732.742.692.712.661.12%270,890
Mar 25, 20262.712.712.642.682.63-1,039,892
Mar 24, 20262.652.732.652.682.633.08%606,230
Mar 23, 20262.622.672.532.602.551.17%565,578
Mar 20, 20262.672.682.562.572.52-3.02%3,269,025
Mar 19, 20262.702.702.632.652.60-1.49%378,265
Mar 18, 20262.752.752.672.692.640.37%509,502
Mar 17, 20262.712.722.662.682.63-1.47%492,413
Mar 16, 20262.902.902.702.722.67-1.81%308,208
Mar 13, 20262.682.802.662.772.723.75%1,097,792
Mar 12, 20262.792.832.652.672.62-2.55%1,133,568
Mar 11, 20262.712.772.712.742.691.11%759,788
Mar 10, 20262.742.802.692.712.660.74%1,137,070
Mar 9, 20262.802.922.662.692.64-7.24%1,474,799
Mar 6, 20262.952.952.882.902.85-1.69%1,012,379
Mar 5, 20262.893.002.892.952.891.03%894,400
Mar 4, 20262.852.962.852.922.87-0.68%1,206,865
Mar 3, 20262.812.972.812.942.892.08%683,290
Mar 2, 20262.852.912.832.882.83-647,258
Feb 27, 20262.852.982.822.882.831.05%1,424,936
Feb 26, 20262.652.952.652.852.8015.85%2,332,504
Feb 25, 20262.442.492.422.462.411.23%303,892
Feb 24, 20262.422.452.392.432.380.41%293,743
Feb 23, 20262.482.482.402.422.37-2.42%453,966
Feb 20, 20262.542.542.462.482.43-2.36%291,021
Feb 19, 20262.532.542.482.542.491.60%313,088
Feb 18, 20262.472.522.462.502.452.88%589,362
Feb 17, 20262.442.472.392.432.381.67%537,044
Feb 16, 20262.422.432.372.392.350.42%314,019
Feb 13, 20262.472.472.372.382.34-2.06%219,761
Feb 12, 20262.492.492.402.432.38-2.02%445,754
Feb 11, 20262.492.492.412.482.430.81%486,544
Feb 10, 20262.492.492.422.462.410.82%392,310
Feb 9, 20262.402.462.402.442.392.52%390,431
Feb 6, 20262.422.422.362.382.34-1.65%522,185
Feb 5, 20262.412.422.342.422.370.41%743,837
Feb 4, 20262.432.452.402.412.36-1.63%535,074
Feb 3, 20262.532.532.432.452.40-1.21%614,567
Feb 2, 20262.542.542.472.482.43-0.80%418,917
Jan 30, 20262.432.532.432.502.451.21%728,079
Jan 29, 20262.452.482.392.472.421.23%1,819,049
Jan 28, 20262.512.512.432.442.39-2.79%793,211
Jan 27, 20262.552.562.502.512.460.40%610,892
Jan 23, 20262.502.542.492.502.45-582,468
Jan 22, 20262.482.532.482.502.451.21%225,276
Jan 21, 20262.502.502.442.472.42-0.80%724,804
Jan 20, 20262.512.532.462.492.44-0.40%828,539
Jan 19, 20262.642.642.502.502.45-5.30%1,576,387
Jan 16, 20262.642.672.632.642.59-0.38%440,129
Jan 15, 20262.792.792.622.652.60-0.38%467,419
Jan 14, 20262.682.682.612.662.61-388,068
Jan 13, 20262.652.702.642.662.611.53%331,949
Jan 12, 20262.632.642.612.622.57-107,332
Jan 9, 20262.652.662.612.622.57-0.38%318,036
Jan 8, 20262.632.652.612.632.581.15%195,446
Jan 7, 20262.642.642.572.602.550.78%210,737
Jan 6, 20262.612.632.582.582.53-1.15%245,044
Jan 5, 20262.592.672.572.612.560.77%315,136
Jan 2, 20262.652.652.592.592.54-2.26%222,107
Dec 31, 20252.592.672.592.652.602.71%269,830
Dec 30, 20252.562.622.562.582.53-219,533
Dec 29, 20252.632.632.582.582.53-1.53%290,654
Dec 24, 20252.602.622.592.622.571.16%162,924
Dec 23, 20252.602.612.582.592.54-0.77%218,448
Dec 22, 20252.602.622.572.612.562.35%307,449
Dec 19, 20252.652.652.552.552.50-2.30%588,094
Dec 18, 20252.552.662.532.612.562.35%521,667
Dec 17, 20252.572.582.522.552.50-0.39%602,988
Dec 16, 20252.592.592.552.562.51-0.78%203,391
Dec 15, 20252.592.592.552.582.53-0.77%203,689
Dec 12, 20252.602.632.592.602.550.39%187,251
Dec 11, 20252.652.652.592.592.54-0.77%130,615
Dec 10, 20252.622.642.572.612.56-0.38%788,950
Dec 9, 20252.652.662.612.622.57-1.13%523,203
Dec 8, 20252.652.672.602.652.60-1,259,260
Dec 5, 20252.642.712.602.652.600.38%857,806
Dec 4, 20252.602.672.572.642.591.93%747,433
Dec 3, 20252.602.612.562.592.54-1.52%538,920
Dec 2, 20252.692.692.612.632.580.38%1,778,214