Ridley Corporation Limited (ASX:RIC)
Australia · Delayed Price · Currency is AUD 3.020
-0.100 (-3.21%)
Sep 10, 2025, 4:10 PM AEST
Ridley Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 3.06 | 3.11 | 2.97 | 3.06 | 3.06 | -2.08% | 19,950,866 |
| Sep 9, 2025 | 3.20 | 3.24 | 3.10 | 3.12 | 3.12 | -1.89% | 485,998 |
| Sep 8, 2025 | 3.15 | 3.19 | 3.13 | 3.18 | 3.18 | 0.63% | 273,125 |
| Sep 5, 2025 | 3.25 | 3.25 | 3.14 | 3.16 | 3.16 | -1.86% | 440,081 |
| Sep 4, 2025 | 3.30 | 3.30 | 3.21 | 3.22 | 3.22 | -2.13% | 289,016 |
| Sep 3, 2025 | 3.15 | 3.30 | 3.14 | 3.29 | 3.29 | 4.44% | 1,282,475 |
| Sep 2, 2025 | 3.14 | 3.18 | 3.13 | 3.15 | 3.15 | - | 226,713 |
| Sep 1, 2025 | 3.10 | 3.17 | 3.10 | 3.15 | 3.15 | 1.61% | 357,943 |
| Aug 29, 2025 | 3.02 | 3.13 | 3.02 | 3.10 | 3.10 | 2.31% | 2,624,366 |
| Aug 28, 2025 | 3.00 | 3.06 | 3.00 | 3.03 | 3.03 | 0.33% | 169,970 |
| Aug 27, 2025 | 3.04 | 3.04 | 2.98 | 3.02 | 3.02 | 0.33% | 222,923 |
| Aug 26, 2025 | 3.07 | 3.07 | 2.98 | 3.01 | 3.01 | -1.63% | 429,044 |
| Aug 25, 2025 | 3.02 | 3.12 | 3.01 | 3.06 | 3.06 | 0.66% | 575,395 |
| Aug 22, 2025 | 3.16 | 3.16 | 3.01 | 3.04 | 3.04 | -3.80% | 499,373 |
| Aug 21, 2025 | 2.93 | 3.17 | 2.93 | 3.16 | 3.16 | 8.59% | 541,785 |
| Aug 20, 2025 | 2.92 | 2.93 | 2.85 | 2.91 | 2.91 | 0.34% | 881,297 |
| Aug 19, 2025 | 2.96 | 2.96 | 2.90 | 2.90 | 2.90 | -2.03% | 251,954 |
| Aug 18, 2025 | 2.95 | 3.00 | 2.94 | 2.96 | 2.96 | 0.68% | 338,704 |
| Aug 15, 2025 | 2.94 | 2.98 | 2.89 | 2.94 | 2.94 | -0.68% | 177,655 |
| Aug 14, 2025 | 2.93 | 2.96 | 2.90 | 2.96 | 2.96 | 2.07% | 211,448 |
| Aug 13, 2025 | 2.89 | 2.91 | 2.87 | 2.90 | 2.90 | - | 353,168 |
| Aug 12, 2025 | 2.89 | 2.91 | 2.88 | 2.90 | 2.90 | - | 100,046 |
| Aug 11, 2025 | 2.92 | 2.95 | 2.88 | 2.90 | 2.90 | -1.02% | 248,829 |
| Aug 8, 2025 | 2.93 | 2.96 | 2.93 | 2.93 | 2.93 | - | 474,349 |
| Aug 7, 2025 | 2.90 | 2.95 | 2.90 | 2.93 | 2.93 | 1.03% | 1,445,109 |
| Aug 6, 2025 | 2.92 | 2.94 | 2.88 | 2.90 | 2.90 | 0.35% | 749,691 |
| Aug 5, 2025 | 2.91 | 2.91 | 2.87 | 2.89 | 2.89 | 0.35% | 397,641 |
| Aug 4, 2025 | 2.90 | 2.93 | 2.87 | 2.88 | 2.88 | -0.35% | 250,719 |
| Aug 1, 2025 | 2.90 | 2.91 | 2.86 | 2.89 | 2.89 | -0.69% | 142,658 |
| Jul 31, 2025 | 2.85 | 2.92 | 2.83 | 2.91 | 2.91 | 2.11% | 207,182 |
| Jul 30, 2025 | 2.82 | 2.87 | 2.81 | 2.85 | 2.85 | 1.06% | 502,453 |
| Jul 29, 2025 | 2.82 | 2.84 | 2.80 | 2.82 | 2.82 | -0.70% | 236,117 |
| Jul 28, 2025 | 2.85 | 2.88 | 2.83 | 2.84 | 2.84 | -0.35% | 148,556 |
| Jul 25, 2025 | 2.85 | 2.89 | 2.83 | 2.85 | 2.85 | -0.70% | 182,279 |
| Jul 24, 2025 | 2.84 | 2.88 | 2.83 | 2.87 | 2.87 | 1.06% | 113,798 |
| Jul 23, 2025 | 2.79 | 2.84 | 2.79 | 2.84 | 2.84 | 0.35% | 279,969 |
| Jul 22, 2025 | 2.83 | 2.85 | 2.81 | 2.83 | 2.83 | 0.71% | 150,388 |
| Jul 21, 2025 | 2.79 | 2.83 | 2.77 | 2.81 | 2.81 | - | 386,270 |
| Jul 18, 2025 | 2.85 | 2.85 | 2.76 | 2.81 | 2.81 | 0.36% | 476,626 |
| Jul 17, 2025 | 2.80 | 2.83 | 2.77 | 2.80 | 2.80 | 0.36% | 179,002 |
| Jul 16, 2025 | 2.81 | 2.86 | 2.78 | 2.79 | 2.79 | -0.36% | 592,132 |
| Jul 15, 2025 | 2.84 | 2.84 | 2.77 | 2.80 | 2.80 | -0.36% | 721,899 |
| Jul 14, 2025 | 2.83 | 2.84 | 2.75 | 2.81 | 2.81 | -0.71% | 282,545 |
| Jul 11, 2025 | 2.86 | 2.89 | 2.82 | 2.83 | 2.83 | -1.39% | 430,531 |
| Jul 10, 2025 | 2.90 | 2.93 | 2.83 | 2.87 | 2.87 | -0.69% | 318,987 |
| Jul 9, 2025 | 2.85 | 2.92 | 2.81 | 2.89 | 2.89 | 1.40% | 798,601 |
| Jul 8, 2025 | 2.90 | 2.90 | 2.81 | 2.85 | 2.85 | -1.72% | 366,823 |
| Jul 7, 2025 | 2.95 | 2.95 | 2.88 | 2.90 | 2.90 | -1.69% | 491,163 |
| Jul 4, 2025 | 3.05 | 3.05 | 2.93 | 2.95 | 2.95 | -1.01% | 158,770 |
| Jul 3, 2025 | 3.00 | 3.03 | 2.98 | 2.98 | 2.98 | -1.00% | 1,282,794 |