Skip to main content
Ricegrowers Limited (ASX:SGLLV)
Australia flag Australia · Delayed Price · Currency is AUD
12.34
+0.32 (2.66%)
At close: Mar 9, 2026

Ricegrowers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202612.0312.7211.9012.3412.342.66%112,049
Mar 6, 202612.8012.8612.0212.0212.02-5.95%256,810
Mar 5, 202612.7713.1312.6012.7812.780.47%89,037
Mar 4, 202613.0213.1112.7012.7212.72-3.56%32,681
Mar 3, 202613.2513.2912.9013.1913.19-0.38%45,625
Mar 2, 202613.2113.4812.9013.2413.240.08%62,078
Feb 27, 202613.3413.5312.8913.2313.23-0.90%52,484
Feb 26, 202613.2613.3513.1113.3513.350.83%18,536
Feb 25, 202613.0013.3112.9713.2413.242.32%48,194
Feb 24, 202613.6013.6012.7812.9412.94-4.85%68,793
Feb 23, 202613.8013.9913.3813.6013.60-0.80%75,363
Feb 20, 202614.0814.0813.5113.7113.71-2.07%59,171
Feb 19, 202614.0914.1813.6914.0014.00-0.36%26,611
Feb 18, 202614.0514.3513.9714.0514.050.72%43,778
Feb 17, 202614.0214.1313.9213.9513.950.36%28,891
Feb 16, 202613.6814.0613.6013.9013.901.61%102,232
Feb 13, 202614.4414.4413.6813.6813.68-4.74%74,296
Feb 12, 202614.8914.8914.2214.3614.36-3.43%90,233
Feb 11, 202614.8315.0714.6614.8714.87-0.07%45,270
Feb 10, 202614.7715.0814.7014.8814.880.74%40,603
Feb 9, 202614.5014.8414.3014.7714.774.38%95,959
Feb 6, 202614.9314.9314.0014.1514.15-2.41%102,235
Feb 5, 202615.5615.5614.4014.5014.50-4.23%79,599
Feb 4, 202616.0316.0314.9715.1415.14-1.17%118,686
Feb 3, 202615.7315.9715.3015.3215.32-3.77%97,242
Feb 2, 202616.5016.5015.7515.9215.92-2.27%50,424
Jan 30, 202616.0616.3115.8416.2916.291.18%30,147
Jan 29, 202616.7116.7115.9016.1016.10-4.00%41,644
Jan 28, 202616.1717.4616.1716.7716.773.71%90,943
Jan 27, 202616.2016.3715.5216.1716.17-0.19%81,911
Jan 23, 202616.7517.0116.2016.2016.20-3.28%60,965
Jan 22, 202617.2017.2816.4316.7516.75-2.05%49,831
Jan 21, 202616.9517.2816.8617.1017.100.88%25,646
Jan 20, 202616.9517.3716.7216.9516.95-0.24%79,661
Jan 19, 202617.8017.8016.9516.9916.99-3.47%33,127
Jan 16, 202617.7417.8017.5317.6017.601.09%25,846
Jan 15, 202617.3517.8017.1517.4117.410.46%78,108
Jan 14, 202616.7817.4016.7817.3317.333.40%35,176
Jan 13, 202617.1117.2416.6316.7616.76-1.93%42,157
Jan 12, 202617.2017.7016.9917.0917.09-0.64%47,071
Jan 9, 202616.2817.2016.2817.2017.203.93%55,350
Jan 8, 202617.2017.2016.5416.5516.55-3.78%58,115
Jan 7, 202616.9017.2516.7117.2017.203.12%60,616
Jan 6, 202616.1516.9416.0716.6816.683.93%36,745
Jan 5, 202616.5116.8115.9916.0516.05-2.67%19,705
Jan 2, 202616.0516.7316.0516.4916.49-0.72%6,787
Dec 31, 202516.5216.8816.4316.6116.611.10%26,466
Dec 30, 202516.7416.7416.4316.4316.43-1.91%17,385
Dec 29, 202517.4917.5016.6916.7516.75-3.96%35,784
Dec 24, 202517.2217.4817.1517.4417.441.10%44,709
Dec 23, 202517.1517.2516.9917.2517.250.35%21,368
Dec 22, 202517.1717.4717.0017.1916.99-51,471
Dec 19, 202516.1017.1915.9917.1916.996.77%81,590
Dec 18, 202516.6016.6015.5616.1015.91-1.89%66,759
Dec 17, 202516.6316.8616.2516.4116.22-1.32%57,918
Dec 16, 202516.9116.9816.4416.6316.44-1.31%67,509
Dec 15, 202516.8316.9916.6416.8516.650.06%68,902
Dec 12, 202515.9016.9915.8616.8416.645.91%136,705
Dec 11, 202516.1516.1915.8215.9015.72-1.61%35,712
Dec 10, 202516.2616.2616.0016.1615.970.12%75,049
Dec 9, 202516.0016.1415.6816.1415.950.88%78,358
Dec 8, 202515.6816.0815.5516.0015.812.56%28,018
Dec 5, 202515.6915.8015.4315.6015.42-0.57%26,370
Dec 4, 202516.0016.0015.6915.6915.51-1.63%46,612
Dec 3, 202516.0016.2015.9015.9515.76-0.31%28,969
Dec 2, 202516.2416.6416.0016.0015.81-1.48%40,245
Dec 1, 202516.3916.5015.9516.2416.05-1.58%18,021
Nov 28, 202516.6216.7416.2816.5016.31-0.72%37,570
Nov 27, 202516.5516.7016.2016.6216.430.73%39,250
Nov 26, 202516.6616.8016.5016.5016.31-0.90%18,412
Nov 25, 202516.3116.7716.2816.6516.461.77%60,136
Nov 24, 202516.2016.5616.1416.3616.171.05%57,377
Nov 21, 202516.7216.7215.9016.1916.00-3.11%35,299
Nov 20, 202516.9617.1416.4916.7116.52-1.47%108,967
Nov 19, 202516.7816.9716.7716.9616.761.86%40,722
Nov 18, 202516.8016.9816.5016.6516.46-0.89%47,511
Nov 17, 202516.4816.8216.4616.8016.601.94%52,907
Nov 14, 202516.8416.8416.2416.4816.29-1.49%23,183
Nov 13, 202517.0017.2216.4516.7316.54-1.70%67,182
Nov 12, 202516.9017.1816.4917.0216.820.53%114,128
Nov 11, 202515.8016.9315.5516.9316.737.56%128,230
Nov 10, 202515.6615.8815.2715.7415.562.88%90,678
Nov 7, 202515.3615.6215.0015.3015.12-0.39%90,287
Nov 6, 202516.2316.3015.3615.3615.18-5.36%123,217
Nov 5, 202517.3717.3716.2016.2316.04-6.56%84,504
Nov 4, 202516.6917.3716.2317.3717.175.59%54,553
Nov 3, 202517.1017.1016.4016.4516.26-4.03%68,052
Oct 31, 202517.4917.8017.1417.1416.94-1.04%66,040
Oct 30, 202518.2018.2017.3217.3217.12-4.73%121,983
Oct 29, 202518.0018.1817.7518.1817.971.62%127,107
Oct 28, 202517.8518.1017.6517.8917.680.22%176,682
Oct 27, 202517.9817.9817.6017.8517.64-0.72%62,927
Oct 24, 202517.9617.9817.6617.9817.770.17%45,754
Oct 23, 202517.9517.9517.4017.9517.741.76%164,574
Oct 22, 202517.9517.9517.4017.6417.43-1.29%281,625
Oct 21, 202517.5317.8717.4217.8717.662.70%141,960
Oct 20, 202517.6217.6217.2817.4017.20-1.25%68,613
Oct 17, 202517.8817.8817.4117.6217.41-1.45%44,939
Oct 16, 202517.9817.9817.6817.8817.670.34%50,843
Oct 15, 202517.7017.9817.5617.8217.611.08%92,627