Ricegrowers Limited (ASX:SGLLV)
Australia
· Delayed Price · Currency is AUD 15.60
-0.09 (-0.57%)
At close: Dec 5, 2025
Ricegrowers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.69 | 15.80 | 15.43 | 15.60 | 15.60 | -0.57% | 26,370 |
| Dec 4, 2025 | 16.00 | 16.00 | 15.69 | 15.69 | 15.69 | -1.63% | 46,612 |
| Dec 3, 2025 | 16.00 | 16.20 | 15.90 | 15.95 | 15.95 | -0.31% | 28,969 |
| Dec 2, 2025 | 16.24 | 16.64 | 16.00 | 16.00 | 16.00 | -1.48% | 40,245 |
| Dec 1, 2025 | 16.39 | 16.50 | 15.95 | 16.24 | 16.24 | -1.58% | 18,021 |
| Nov 28, 2025 | 16.62 | 16.74 | 16.28 | 16.50 | 16.50 | -0.72% | 37,570 |
| Nov 27, 2025 | 16.55 | 16.70 | 16.20 | 16.62 | 16.62 | 0.73% | 39,250 |
| Nov 26, 2025 | 16.66 | 16.80 | 16.50 | 16.50 | 16.50 | -0.90% | 18,412 |
| Nov 25, 2025 | 16.31 | 16.77 | 16.28 | 16.65 | 16.65 | 1.77% | 60,136 |
| Nov 24, 2025 | 16.20 | 16.56 | 16.14 | 16.36 | 16.36 | 1.05% | 57,377 |
| Nov 21, 2025 | 16.72 | 16.72 | 15.90 | 16.19 | 16.19 | -3.11% | 35,299 |
| Nov 20, 2025 | 16.96 | 17.14 | 16.49 | 16.71 | 16.71 | -1.47% | 108,967 |
| Nov 19, 2025 | 16.78 | 16.97 | 16.77 | 16.96 | 16.96 | 1.86% | 40,722 |
| Nov 18, 2025 | 16.80 | 16.98 | 16.50 | 16.65 | 16.65 | -0.89% | 47,511 |
| Nov 17, 2025 | 16.48 | 16.82 | 16.46 | 16.80 | 16.80 | 1.94% | 52,907 |
| Nov 14, 2025 | 16.84 | 16.84 | 16.24 | 16.48 | 16.48 | -1.49% | 23,183 |
| Nov 13, 2025 | 17.00 | 17.22 | 16.45 | 16.73 | 16.73 | -1.70% | 67,182 |
| Nov 12, 2025 | 16.90 | 17.18 | 16.49 | 17.02 | 17.02 | 0.53% | 114,128 |
| Nov 11, 2025 | 15.80 | 16.93 | 15.55 | 16.93 | 16.93 | 7.56% | 128,230 |
| Nov 10, 2025 | 15.66 | 15.88 | 15.27 | 15.74 | 15.74 | 2.88% | 90,678 |
| Nov 7, 2025 | 15.36 | 15.62 | 15.00 | 15.30 | 15.30 | -0.39% | 90,287 |
| Nov 6, 2025 | 16.23 | 16.30 | 15.36 | 15.36 | 15.36 | -5.36% | 123,217 |
| Nov 5, 2025 | 17.37 | 17.37 | 16.20 | 16.23 | 16.23 | -6.56% | 84,504 |
| Nov 4, 2025 | 16.69 | 17.37 | 16.23 | 17.37 | 17.37 | 5.59% | 54,553 |
| Nov 3, 2025 | 17.10 | 17.10 | 16.40 | 16.45 | 16.45 | -4.03% | 68,052 |
| Oct 31, 2025 | 17.49 | 17.80 | 17.14 | 17.14 | 17.14 | -1.04% | 66,040 |
| Oct 30, 2025 | 18.20 | 18.20 | 17.32 | 17.32 | 17.32 | -4.73% | 121,983 |
| Oct 29, 2025 | 18.00 | 18.18 | 17.75 | 18.18 | 18.18 | 1.62% | 127,107 |
| Oct 28, 2025 | 17.85 | 18.10 | 17.65 | 17.89 | 17.89 | 0.22% | 176,682 |
| Oct 27, 2025 | 17.98 | 17.98 | 17.60 | 17.85 | 17.85 | -0.72% | 62,927 |
| Oct 24, 2025 | 17.96 | 17.98 | 17.66 | 17.98 | 17.98 | 0.17% | 45,754 |
| Oct 23, 2025 | 17.95 | 17.95 | 17.40 | 17.95 | 17.95 | 1.76% | 164,574 |
| Oct 22, 2025 | 17.95 | 17.95 | 17.40 | 17.64 | 17.64 | -1.29% | 281,625 |
| Oct 21, 2025 | 17.53 | 17.87 | 17.42 | 17.87 | 17.87 | 2.70% | 141,960 |
| Oct 20, 2025 | 17.62 | 17.62 | 17.28 | 17.40 | 17.40 | -1.25% | 68,613 |
| Oct 17, 2025 | 17.88 | 17.88 | 17.41 | 17.62 | 17.62 | -1.45% | 44,939 |
| Oct 16, 2025 | 17.98 | 17.98 | 17.68 | 17.88 | 17.88 | 0.34% | 50,843 |
| Oct 15, 2025 | 17.70 | 17.98 | 17.56 | 17.82 | 17.82 | 1.08% | 92,627 |
| Oct 14, 2025 | 17.27 | 17.95 | 17.27 | 17.63 | 17.63 | 3.04% | 87,142 |
| Oct 13, 2025 | 17.00 | 17.21 | 16.89 | 17.11 | 17.11 | -1.04% | 45,975 |
| Oct 10, 2025 | 17.15 | 17.33 | 16.90 | 17.29 | 17.29 | 0.29% | 75,224 |
| Oct 9, 2025 | 17.34 | 17.34 | 17.08 | 17.24 | 17.24 | 0.06% | 34,208 |
| Oct 8, 2025 | 17.50 | 17.52 | 16.90 | 17.23 | 17.23 | -1.43% | 58,973 |
| Oct 7, 2025 | 18.01 | 18.49 | 17.48 | 17.48 | 17.48 | -2.78% | 88,503 |
| Oct 6, 2025 | 18.25 | 18.39 | 17.79 | 17.98 | 17.98 | -0.94% | 49,156 |
| Oct 3, 2025 | 17.87 | 18.63 | 17.87 | 18.15 | 18.15 | 1.17% | 194,011 |
| Oct 2, 2025 | 17.51 | 17.94 | 17.31 | 17.94 | 17.94 | 2.40% | 64,098 |
| Oct 1, 2025 | 18.15 | 18.19 | 17.52 | 17.52 | 17.52 | -3.95% | 65,110 |
| Sep 30, 2025 | 17.80 | 18.24 | 17.62 | 18.24 | 18.24 | 2.36% | 136,320 |
| Sep 29, 2025 | 17.65 | 18.36 | 17.52 | 17.82 | 17.82 | 0.96% | 310,638 |
| Sep 26, 2025 | 16.95 | 17.65 | 16.65 | 17.65 | 17.65 | 3.64% | 184,042 |
| Sep 25, 2025 | 17.29 | 17.29 | 16.86 | 17.03 | 17.03 | -1.73% | 72,097 |
| Sep 24, 2025 | 16.90 | 17.33 | 16.03 | 17.33 | 17.33 | 1.82% | 112,369 |
| Sep 23, 2025 | 16.00 | 17.02 | 15.94 | 17.02 | 17.02 | 6.37% | 177,732 |
| Sep 22, 2025 | 16.37 | 16.37 | 15.50 | 16.00 | 16.00 | -3.15% | 116,487 |
| Sep 19, 2025 | 14.68 | 16.52 | 14.64 | 16.52 | 16.52 | 12.92% | 1,723,867 |
| Sep 18, 2025 | 14.33 | 14.71 | 14.33 | 14.63 | 14.63 | 0.34% | 402,526 |
| Sep 17, 2025 | 14.63 | 14.93 | 14.47 | 14.58 | 14.58 | -2.67% | 62,160 |
| Sep 16, 2025 | 15.16 | 15.37 | 14.84 | 14.98 | 14.98 | -1.19% | 67,454 |
| Sep 15, 2025 | 15.20 | 15.42 | 15.02 | 15.16 | 15.16 | -0.98% | 104,063 |
| Sep 12, 2025 | 15.19 | 15.54 | 15.19 | 15.31 | 15.31 | 1.59% | 99,114 |
| Sep 11, 2025 | 14.94 | 15.54 | 14.89 | 15.07 | 15.07 | 1.21% | 112,464 |
| Sep 10, 2025 | 15.00 | 15.00 | 14.69 | 14.89 | 14.89 | 0.13% | 98,780 |
| Sep 9, 2025 | 15.37 | 15.51 | 14.81 | 14.87 | 14.87 | -3.63% | 125,765 |
| Sep 8, 2025 | 14.55 | 15.74 | 14.25 | 15.43 | 15.43 | 8.28% | 249,489 |
| Sep 5, 2025 | 14.80 | 15.00 | 14.16 | 14.25 | 14.25 | -5.19% | 190,604 |
| Sep 4, 2025 | 15.01 | 15.47 | 14.94 | 15.03 | 15.03 | -1.64% | 96,901 |
| Sep 3, 2025 | 15.45 | 15.68 | 15.07 | 15.28 | 15.28 | -3.11% | 61,337 |
| Sep 2, 2025 | 15.80 | 15.85 | 15.57 | 15.77 | 15.77 | -0.19% | 50,069 |
| Sep 1, 2025 | 15.98 | 16.00 | 15.67 | 15.80 | 15.80 | -1.13% | 61,005 |
| Aug 29, 2025 | 15.84 | 15.98 | 15.80 | 15.98 | 15.98 | 0.88% | 65,696 |
| Aug 28, 2025 | 16.00 | 16.10 | 15.68 | 15.84 | 15.84 | -1.00% | 125,822 |
| Aug 27, 2025 | 15.80 | 16.00 | 15.64 | 16.00 | 16.00 | 1.27% | 70,171 |
| Aug 26, 2025 | 15.56 | 15.80 | 15.55 | 15.80 | 15.80 | 1.48% | 44,494 |
| Aug 25, 2025 | 15.62 | 15.73 | 15.38 | 15.57 | 15.57 | -0.38% | 61,392 |
| Aug 22, 2025 | 15.20 | 15.73 | 15.08 | 15.63 | 15.63 | 2.63% | 125,012 |
| Aug 21, 2025 | 14.20 | 15.49 | 14.20 | 15.23 | 15.23 | 7.56% | 172,738 |
| Aug 20, 2025 | 13.49 | 14.49 | 13.49 | 14.16 | 14.16 | -0.07% | 61,551 |
| Aug 19, 2025 | 14.22 | 14.25 | 13.95 | 14.17 | 14.17 | -0.28% | 55,100 |
| Aug 18, 2025 | 14.12 | 14.34 | 14.07 | 14.21 | 14.21 | 0.64% | 99,301 |
| Aug 15, 2025 | 13.50 | 14.12 | 13.35 | 14.12 | 14.12 | 3.52% | 117,422 |
| Aug 14, 2025 | 13.16 | 13.80 | 13.15 | 13.64 | 13.64 | 4.12% | 137,939 |
| Aug 13, 2025 | 12.99 | 13.19 | 12.94 | 13.10 | 13.10 | 0.92% | 65,722 |
| Aug 12, 2025 | 13.00 | 13.13 | 12.69 | 12.98 | 12.98 | -0.69% | 130,715 |
| Aug 11, 2025 | 13.16 | 13.36 | 13.04 | 13.07 | 13.07 | -1.13% | 69,609 |
| Aug 8, 2025 | 13.30 | 13.41 | 12.96 | 13.22 | 13.22 | -0.53% | 102,038 |
| Aug 7, 2025 | 13.00 | 13.30 | 12.99 | 13.29 | 13.29 | 2.55% | 107,244 |
| Aug 6, 2025 | 12.84 | 12.96 | 12.73 | 12.96 | 12.96 | 1.17% | 69,626 |
| Aug 5, 2025 | 12.50 | 12.88 | 12.38 | 12.81 | 12.81 | 2.73% | 120,577 |
| Aug 4, 2025 | 12.05 | 12.47 | 12.02 | 12.47 | 12.47 | 4.00% | 94,742 |
| Aug 1, 2025 | 11.88 | 12.05 | 11.78 | 11.99 | 11.99 | 1.44% | 37,523 |
| Jul 31, 2025 | 11.80 | 11.90 | 11.55 | 11.82 | 11.82 | 0.51% | 66,547 |
| Jul 30, 2025 | 11.58 | 11.82 | 11.58 | 11.76 | 11.76 | 1.91% | 85,654 |
| Jul 29, 2025 | 11.25 | 11.58 | 11.25 | 11.54 | 11.54 | 2.58% | 78,597 |
| Jul 28, 2025 | 11.20 | 11.31 | 11.03 | 11.25 | 11.25 | 1.81% | 71,237 |
| Jul 25, 2025 | 11.12 | 11.12 | 10.91 | 11.05 | 11.05 | -0.63% | 34,496 |
| Jul 24, 2025 | 11.05 | 11.20 | 10.92 | 11.12 | 11.12 | 1.18% | 99,726 |
| Jul 23, 2025 | 11.06 | 11.09 | 10.92 | 10.99 | 10.99 | -0.63% | 38,574 |
| Jul 22, 2025 | 10.85 | 11.12 | 10.73 | 11.06 | 11.06 | 2.41% | 49,391 |
| Jul 21, 2025 | 11.00 | 11.04 | 10.80 | 10.80 | 10.80 | -1.82% | 71,903 |