Ridley Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	2.64	2.67	2.63	2.64	2.64	-0.38%	440,129
Jan 15, 2026	2.79	2.79	2.62	2.65	2.65	-0.38%	467,419
Jan 14, 2026	2.68	2.68	2.61	2.66	2.66	-	388,068
Jan 13, 2026	2.65	2.70	2.64	2.66	2.66	1.53%	331,949
Jan 12, 2026	2.63	2.64	2.61	2.62	2.62	-	107,332
Jan 9, 2026	2.65	2.66	2.61	2.62	2.62	-0.38%	318,036
Jan 8, 2026	2.63	2.65	2.61	2.63	2.63	1.15%	195,446
Jan 7, 2026	2.64	2.64	2.57	2.60	2.60	0.78%	210,737
Jan 6, 2026	2.61	2.63	2.58	2.58	2.58	-1.15%	245,044
Jan 5, 2026	2.59	2.67	2.57	2.61	2.61	0.77%	315,136
Jan 2, 2026	2.65	2.65	2.59	2.59	2.59	-2.26%	222,107
Dec 31, 2025	2.59	2.67	2.59	2.65	2.65	2.71%	269,830
Dec 30, 2025	2.56	2.62	2.56	2.58	2.58	-	219,533
Dec 29, 2025	2.63	2.63	2.58	2.58	2.58	-1.53%	290,654
Dec 24, 2025	2.60	2.62	2.59	2.62	2.62	1.16%	162,924
Dec 23, 2025	2.60	2.61	2.58	2.59	2.59	-0.77%	218,448
Dec 22, 2025	2.60	2.62	2.57	2.61	2.61	2.35%	307,449
Dec 19, 2025	2.65	2.65	2.55	2.55	2.55	-2.30%	588,094
Dec 18, 2025	2.55	2.66	2.53	2.61	2.61	2.35%	521,667
Dec 17, 2025	2.57	2.58	2.52	2.55	2.55	-0.39%	602,988
Dec 16, 2025	2.59	2.59	2.55	2.56	2.56	-0.78%	203,391
Dec 15, 2025	2.59	2.59	2.55	2.58	2.58	-0.77%	203,689
Dec 12, 2025	2.60	2.63	2.59	2.60	2.60	0.39%	187,251
Dec 11, 2025	2.65	2.65	2.59	2.59	2.59	-0.77%	130,615
Dec 10, 2025	2.62	2.64	2.57	2.61	2.61	-0.38%	788,950
Dec 9, 2025	2.65	2.66	2.61	2.62	2.62	-1.13%	523,203
Dec 8, 2025	2.65	2.67	2.60	2.65	2.65	-	1,259,260
Dec 5, 2025	2.64	2.71	2.60	2.65	2.65	0.38%	857,806
Dec 4, 2025	2.60	2.67	2.57	2.64	2.64	1.93%	747,433
Dec 3, 2025	2.60	2.61	2.56	2.59	2.59	-1.52%	488,920
Dec 2, 2025	2.69	2.69	2.61	2.63	2.63	0.38%	1,778,214
Dec 1, 2025	2.67	2.67	2.58	2.62	2.62	-0.38%	380,492
Nov 28, 2025	2.59	2.66	2.58	2.63	2.63	1.94%	507,207
Nov 27, 2025	2.63	2.63	2.57	2.58	2.58	-1.90%	604,804
Nov 26, 2025	2.56	2.65	2.54	2.63	2.63	2.73%	1,278,804
Nov 25, 2025	2.62	2.62	2.56	2.56	2.56	-1.54%	1,094,276
Nov 24, 2025	2.65	2.66	2.59	2.60	2.60	-0.76%	1,194,681
Nov 21, 2025	2.61	2.67	2.56	2.62	2.62	-0.76%	371,739
Nov 20, 2025	2.80	2.80	2.61	2.64	2.64	-1.12%	837,745
Nov 19, 2025	2.74	2.79	2.64	2.67	2.67	-3.61%	2,799,204
Nov 18, 2025	2.88	2.88	2.77	2.77	2.77	-1.42%	994,333
Nov 17, 2025	2.81	2.84	2.76	2.81	2.81	-	618,393
Nov 14, 2025	2.85	2.85	2.76	2.81	2.81	-1.06%	368,318
Nov 13, 2025	2.84	2.87	2.83	2.84	2.84	0.35%	682,171
Nov 12, 2025	2.84	2.90	2.83	2.83	2.83	-	429,903
Nov 11, 2025	2.86	2.88	2.81	2.83	2.83	-2.08%	475,818
Nov 10, 2025	2.86	2.90	2.86	2.89	2.89	0.70%	146,127
Nov 7, 2025	2.93	2.94	2.86	2.87	2.87	-1.03%	254,629
Nov 6, 2025	2.98	2.98	2.87	2.90	2.90	0.35%	263,148
Nov 5, 2025	2.98	2.98	2.87	2.89	2.89	-2.03%	1,610,076