Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

Ridley Corporation Limited (RIC.AX)

Compare
2.4500
-0.1100
(-4.30%)
At close: April 4 at 4:10:38 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20252.62002.62002.43002.45002.4500246,057
Apr 4, 20252.62002.62002.43002.45002.4500246,057
Apr 3, 2025 0.0475 Dividend
Apr 3, 20252.53002.59002.49002.56002.5600247,815
Apr 2, 20252.65002.70002.58002.58002.5325336,067
Apr 1, 20252.58002.67002.58002.66002.6110315,772
Mar 31, 20252.62002.63002.53502.58002.5325291,557
Mar 28, 20252.58002.64002.55002.61002.5619186,510
Mar 27, 20252.56002.58002.53502.55002.5031153,275
Mar 26, 20252.52002.56002.50002.55002.5031338,396
Mar 25, 20252.56002.57002.49002.52002.4736283,295
Mar 24, 20252.57002.58002.53002.54002.4932254,909
Mar 21, 20252.51002.57002.47002.56002.5129852,766
Mar 20, 20252.53002.55002.52002.53002.4834260,143
Mar 19, 20252.52002.56002.48002.52002.4736171,299
Mar 18, 20252.53002.56002.50002.52002.4736200,607
Mar 17, 20252.50002.53002.49002.50002.4540129,291
Mar 14, 20252.54002.55002.47002.52002.4736316,447
Mar 13, 20252.47002.56002.45002.50002.4540291,570
Mar 12, 20252.49002.49002.41502.44002.3951336,211
Mar 11, 20252.48002.51002.42002.49002.4442517,357
Mar 10, 20252.54002.56002.50002.50002.4540304,962
Mar 7, 20252.49002.56002.48002.53002.4834471,829
Mar 6, 20252.57002.57002.47002.52002.4736324,591
Mar 5, 20252.44002.50002.43002.45002.4049366,509
Mar 4, 20252.73002.73002.50002.52002.4736206,792
Mar 3, 20252.62002.63002.57002.60002.5521469,404
Feb 28, 20252.81002.81002.62002.63002.5816451,921
Feb 27, 20252.62002.72002.62002.68002.6307383,772
Feb 26, 20252.53002.69002.53002.67002.6208570,207
Feb 25, 20252.45002.55002.44002.52002.4736497,844
Feb 24, 20252.45002.49002.41002.49002.4442641,662
Feb 21, 20252.49002.49002.37002.48002.43431,003,934
Feb 20, 20252.70002.72002.40002.57002.52271,416,491
Feb 19, 20252.69002.79002.65002.76002.7092428,390
Feb 18, 20252.82002.85002.80002.82002.7681179,451
Feb 17, 20252.84002.86002.79002.85002.7975257,586
Feb 14, 20252.81002.86002.80002.85002.7975274,209
Feb 13, 20252.97003.00002.79002.83002.7779781,837
Feb 12, 20252.85002.86002.81002.85002.7975260,193
Feb 11, 20252.82002.85502.81002.84002.787727,790
Feb 10, 20252.80002.85002.79502.82002.7681142,263
Feb 7, 20252.84002.86002.81502.83002.7779157,725
Feb 6, 20252.80002.84002.79002.83002.7779279,263
Feb 5, 20252.79002.80502.75002.79002.7386190,214
Feb 4, 20252.74002.78002.70002.78002.7288473,471
Feb 3, 20252.73002.81002.73002.77002.7190273,513
Jan 31, 20252.80002.82002.74002.81002.7583515,872
Jan 30, 20252.74002.79002.74002.77002.7190186,216
Jan 29, 20252.69002.76002.65502.73002.6797274,739
Jan 28, 20252.70002.72002.65002.69002.6405165,618
Jan 24, 20252.70002.71002.68002.70002.6503115,442
Jan 23, 20252.71002.72502.68002.69002.6405503,535
Jan 22, 20252.75002.77002.73002.73002.6797189,156
Jan 21, 20252.72002.75002.67002.73002.6797194,927
Jan 20, 20252.69002.72002.69002.70002.6503161,484
Jan 17, 20252.71002.73002.67002.69002.6405212,293
Jan 16, 20252.71002.73002.67002.71002.6601224,051
Jan 15, 20252.67002.71002.67002.70002.6503128,989
Jan 14, 20252.67002.71002.66002.69002.6405142,575
Jan 13, 20252.76002.76002.68002.69002.6405236,313
Jan 10, 20252.74002.76502.72002.74002.6896231,710
Jan 9, 20252.69002.74002.65002.71002.6601333,109
Jan 8, 20252.74002.74002.68002.69002.6405220,076
Jan 7, 20252.73002.75002.71002.73002.679770,698
Jan 6, 20252.70002.75002.70002.72002.6699273,006
Jan 3, 20252.69002.74002.69002.72002.6699183,075
Jan 2, 20252.71002.73002.69002.73002.6797109,046
Dec 31, 20242.69002.70502.65502.70002.6503118,549
Dec 30, 20242.72002.72002.67002.68002.6307181,611
Dec 27, 20242.73002.76002.72002.73002.6797215,833
Dec 24, 20242.69002.73002.68502.72002.6699174,687
Dec 23, 20242.69002.71002.65002.68002.6307216,769
Dec 20, 20242.70002.70002.63002.66002.6110301,421
Dec 19, 20242.74002.74002.65002.69002.6405118,449
Dec 18, 20242.67002.73002.65002.68002.63071,320,724
Dec 17, 20242.68002.75502.68002.72002.6699454,223
Dec 16, 20242.67002.70002.65002.68002.6307251,539
Dec 13, 20242.68002.69002.62002.66002.6110141,690
Dec 12, 20242.72002.72002.67002.70002.6503200,537
Dec 11, 20242.72002.74002.70002.71002.6601218,449
Dec 10, 20242.70002.75002.66002.71002.6601379,646
Dec 9, 20242.75002.76502.72002.73002.6797100,426
Dec 6, 20242.76002.78002.70002.77002.7190544,862
Dec 5, 20242.77002.78502.73002.75002.6994787,644
Dec 4, 20242.67002.77002.65002.75002.69942,071,639
Dec 3, 20242.76002.77002.68002.69002.6405610,440
Dec 2, 20242.80002.80502.73002.74002.6896210,183
Nov 29, 20242.84002.84002.77002.79002.7386236,544
Nov 28, 20242.79002.84002.78002.80002.7484341,283
Nov 27, 20242.75002.80002.73002.77002.7190319,332
Nov 26, 20242.74002.78502.73002.74002.6896459,967
Nov 25, 20242.79002.79002.72502.79002.7386866,498
Nov 22, 20242.68002.77002.68002.76002.7092375,622
Nov 21, 20242.72002.77002.69002.72002.6699106,317
Nov 20, 20242.72002.74002.68002.72002.6699734,495
Nov 19, 20242.67002.71002.66002.70002.6503306,026
Nov 18, 20242.77002.77002.69002.70002.6503282,197
Nov 15, 20242.72002.75002.68002.74002.6896303,299
Nov 14, 20242.67002.72002.67002.70002.650397,838
Nov 13, 20242.69002.70502.66002.68002.6307638,587
Nov 12, 20242.65002.73002.65002.72002.6699809,270
Nov 11, 20242.70002.72002.65002.66002.6110239,522
Nov 8, 20242.64002.68002.64002.68002.6307115,259
Nov 7, 20242.66002.66002.58002.63002.5816238,408
Nov 6, 20242.62002.62002.57002.60002.552177,131
Nov 5, 20242.57002.60002.54502.56002.5129256,815
Nov 4, 20242.59002.61002.57002.58002.5325221,412
Nov 1, 20242.64002.64002.57002.59002.5423569,569
Oct 31, 20242.58002.67002.53002.65002.6012531,252
Oct 30, 20242.57002.58002.50002.54002.4932528,037
Oct 29, 20242.55002.59002.54502.57002.5227491,353
Oct 28, 20242.57002.60002.55002.55002.5031128,527
Oct 25, 20242.60002.63002.58002.58002.5325258,062
Oct 24, 20242.58002.61002.56002.59002.5423305,852
Oct 23, 20242.58002.59502.55002.58002.5325397,237
Oct 22, 20242.55002.57002.53002.56002.5129396,900
Oct 21, 20242.56002.59002.55002.55002.5031233,164
Oct 18, 20242.63002.63002.54002.55002.5031289,418
Oct 17, 20242.57002.63002.54002.61002.5619489,181
Oct 16, 20242.55002.57002.54002.55002.5031200,748
Oct 15, 20242.55002.56502.51502.55002.5031253,981
Oct 14, 20242.57002.57002.50002.55002.5031700,842
Oct 11, 20242.55002.58002.54002.55002.5031131,169
Oct 10, 20242.54002.56002.52002.54002.4932138,293
Oct 9, 20242.55002.55002.51002.54002.4932160,875
Oct 8, 20242.49002.51002.47502.49002.4442165,118
Oct 7, 2024 0.0465 Dividend
Oct 7, 20242.62002.62002.48002.53002.4834211,975
Oct 4, 20242.59002.59002.51002.55002.4574138,731
Oct 3, 20242.58002.58002.52002.53002.4381149,891
Oct 2, 20242.59002.59002.52002.55002.4574168,485
Oct 1, 20242.61002.61502.54002.56002.4670289,300
Sep 30, 20242.60002.62002.55002.62002.5249319,440
Sep 27, 20242.58002.59002.55002.56002.4670231,211
Sep 26, 20242.51002.57002.50002.56002.4670426,975
Sep 25, 20242.52002.52002.46002.50002.4092559,033
Sep 24, 20242.51002.52002.47002.49002.3996150,347
Sep 23, 20242.51002.52002.47502.50002.4092219,269
Sep 20, 20242.52002.53002.49002.52002.4285791,732
Sep 19, 20242.48002.52002.48002.52002.4285376,177
Sep 18, 20242.47002.48002.42002.46002.3707409,891
Sep 17, 20242.47002.49502.45002.47002.3803274,703
Sep 16, 20242.52002.54502.46002.46002.3707386,639
Sep 13, 20242.47002.52002.47002.50002.40921,476,618
Sep 12, 20242.43002.45002.42002.45002.3610559,176
Sep 11, 20242.40002.43502.36502.40002.3129344,758
Sep 10, 20242.29002.40002.27002.38002.2936445,464
Sep 9, 20242.26002.26002.21002.23002.1490176,000
Sep 6, 20242.29002.29002.24002.25002.1683166,871
Sep 5, 20242.32002.32002.24002.28002.1972363,192
Sep 4, 20242.30002.34002.25002.32002.2358459,192
Sep 3, 20242.30002.34002.29002.31002.2261372,827
Sep 2, 20242.22002.32002.21002.29002.2068383,964
Aug 30, 20242.23002.24502.19002.22002.1394406,059
Aug 29, 20242.18002.20002.15502.20002.1201310,401
Aug 28, 20242.20002.22002.18002.19002.1105353,033
Aug 27, 20242.20002.23502.19002.19002.1105289,701
Aug 26, 20242.28002.28002.20002.20002.1201220,103
Aug 23, 20242.28002.29002.23002.25002.1683365,059
Aug 22, 20242.24002.32002.22502.30002.2165572,712
Aug 21, 20242.27002.27002.09002.22002.1394666,789
Aug 20, 20242.25002.26002.23002.26002.177972,582
Aug 19, 20242.25002.27502.23002.27002.1876150,827
Aug 16, 20242.22002.25002.22002.25002.1683191,710
Aug 15, 20242.26002.28002.19502.20002.1201238,439
Aug 14, 20242.22002.25002.22002.25002.1683127,781
Aug 13, 20242.27002.27002.21002.21002.1298221,126
Aug 12, 20242.22002.26002.20502.24002.1587139,747
Aug 9, 20242.24002.26002.18002.19002.1105226,666
Aug 8, 20242.22002.25002.19002.22002.1394319,761
Aug 7, 20242.17002.21002.16502.18002.1008319,585
Aug 6, 20242.09002.18002.08002.16002.0816578,790
Aug 5, 20242.18002.18002.10002.12002.0430391,607
Aug 2, 20242.25002.25002.19002.20002.1201363,203
Aug 1, 20242.23002.28002.23002.26002.1779214,614
Jul 31, 20242.19002.24002.19002.22002.1394382,686
Jul 30, 20242.18002.20502.16002.20002.1201316,217
Jul 29, 20242.22002.24002.20002.21002.1298364,392
Jul 26, 20242.17002.20502.17002.19002.1105240,890
Jul 25, 20242.15002.16002.14002.16002.0816390,088
Jul 24, 20242.15002.18002.14002.16002.0816306,371
Jul 23, 20242.10002.16502.10002.15002.0719203,403
Jul 22, 20242.11002.12002.10002.11002.0334100,718
Jul 19, 20242.11002.12002.10002.11002.0334332,001
Jul 18, 20242.12002.14002.10002.13002.0527594,338
Jul 17, 20242.09002.12002.09002.10002.0237521,606
Jul 16, 20242.08002.08002.04002.08002.00451,121,291
Jul 15, 20242.09002.11002.04002.05001.9756394,874
Jul 12, 20242.08002.09002.06002.09002.0141136,614
Jul 11, 20242.05002.11002.02002.08002.0045438,332
Jul 10, 20242.01002.04001.98752.04001.9659305,093
Jul 9, 20241.99002.03001.98502.01001.9370213,494
Jul 8, 20242.00002.02001.97751.98501.9129386,157
Jul 5, 20242.02002.03002.00002.00001.9274359,540
Jul 4, 20242.02002.03001.99502.02001.9467286,385
Jul 3, 20242.02002.06002.02002.02001.9467230,525
Jul 2, 20242.18002.18002.04002.04001.9659590,295
Jul 1, 20242.13002.13002.07002.10002.0237346,976
Jun 28, 20242.13002.16002.08002.13002.05272,086,918
Jun 27, 20242.09002.13002.06002.13002.0527410,214
Jun 26, 20242.05002.11002.02002.09002.0141376,538
Jun 25, 20242.05002.08002.03002.05001.97561,320,595
Jun 24, 20242.14002.14002.03002.04001.9659310,345
Jun 21, 20242.07002.12002.06002.12002.0430614,623
Jun 20, 20242.04002.08002.04002.08002.0045233,432
Jun 19, 20242.10002.10002.04002.07001.99482,540,852
Jun 18, 20242.06002.12002.04002.10002.0237503,300
Jun 17, 20242.01002.06002.00502.06001.9852411,474
Jun 14, 20242.04002.05002.02002.03001.9563414,044
Jun 13, 20242.04002.05002.01002.03001.9563316,971
Jun 12, 20242.05002.06002.02002.05001.9756388,159
Jun 11, 20242.11002.11002.04002.05001.9756378,724
Jun 7, 20242.14002.14002.08002.11002.0334224,401
Jun 6, 20242.07002.10002.06002.08002.0045527,878
Jun 5, 20242.08002.10502.04502.05001.9756478,692
Jun 4, 20242.11002.14002.07002.08002.0045422,885
Jun 3, 20242.10002.15002.10002.12002.0430200,331
May 31, 20242.12002.16002.10002.10002.0237704,836
May 30, 20242.08002.12002.05002.11002.03342,075,271
May 29, 20242.08002.08002.02002.06001.98521,164,800
May 28, 20242.09002.10002.05002.08002.0045777,325
May 27, 20242.07002.10002.04002.09002.0141925,155
May 24, 20242.09002.09002.02002.05001.9756479,107
May 23, 20242.07002.10501.97502.08002.00452,841,960
May 22, 20242.14002.14001.99002.00001.92741,400,776
May 21, 20242.14002.14002.11002.12002.0430234,545
May 20, 20242.10002.14002.08002.13002.0527644,727
May 17, 20242.12002.13002.09002.10002.0237849,553
May 16, 20242.17002.17002.10002.12002.0430496,198
May 15, 20242.17002.17502.14002.16002.0816291,821
May 14, 20242.17002.19002.15002.17002.0912564,207
May 13, 20242.16002.19002.15002.17002.0912405,948
May 10, 20242.16002.19002.15002.17002.0912429,724
May 9, 20242.20002.21002.14002.16002.0816584,327
May 8, 20242.21002.23502.19002.20002.1201692,321
May 7, 20242.18002.23002.18002.21002.1298323,094
May 6, 20242.24002.24002.17002.19002.1105403,192
May 3, 20242.27002.28002.19002.24002.1587352,582
May 2, 20242.18002.23002.16502.23002.1490458,820
May 1, 20242.24002.24002.15002.15002.0719360,220
Apr 30, 20242.32002.32002.25002.26002.1779415,762
Apr 29, 20242.23002.29002.22002.29002.2068347,671
Apr 26, 20242.36002.36002.21002.23002.1490679,597
Apr 24, 20242.39002.39002.33002.33002.2454486,707
Apr 23, 20242.36002.37002.32002.37002.2839467,451
Apr 22, 20242.30002.38502.30002.37002.2839385,616
Apr 19, 20242.33002.33002.29002.31002.2261273,521
Apr 18, 20242.36002.36002.30502.31002.2261246,209
Apr 17, 20242.37002.37002.33002.34002.2550257,529
Apr 16, 20242.41002.41002.31002.32002.2358294,888
Apr 15, 20242.44002.44502.39002.42002.3321456,423
Apr 12, 20242.40002.46002.39002.45002.3610564,298
Apr 11, 20242.39002.43002.38502.42002.3321435,496
Apr 10, 20242.39002.44002.39002.42002.3321503,812
Apr 9, 20242.36002.39002.34502.36002.2743336,750
Apr 8, 20242.36002.38002.30502.35002.2647468,747
Apr 5, 20242.36002.38002.33002.35002.2647365,661
Apr 4, 20242.43002.45002.33502.35002.2647505,929

Related Tickers

SHV.AX Select Harvests Limited
5.0000
-3.29%
 
HPP.AX Health and Plant Protein Group Limited
0.0420
0.00%
 
NZS.AX New Zealand Coastal Seafoods Limited
0.0020
0.00%
 
MBX.AX My Foodie Box Limited
0.0040
0.00%
 
BFC.AX Beston Global Food Company Limited
0.0030
0.00%
 
AHF.AX Australian Dairy Nutritionals Limited
0.0500
-3.85%
 
PFT.AX Pure Foods Tasmania Limited
0.0240
-4.00%
 
EVE.AX EVE Health Group Limited
0.0010
0.00%
 
NOU.AX Noumi Limited
0.1450
-3.33%
 
FFF.AX Forbidden Foods Limited
0.0070
-12.50%