Ridley Corporation Limited (ASX:RIC)
Australia · Delayed Price · Currency is AUD 2.770
-0.040 (-1.42%)
Nov 18, 2025, 4:10 PM AEST
Ridley Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 2.97 | 2.98 | 2.95 | 2.95 | 2.95 | - | 190,814 |
| Nov 3, 2025 | 2.97 | 2.97 | 2.92 | 2.95 | 2.95 | -0.34% | 382,046 |
| Oct 31, 2025 | 2.96 | 2.99 | 2.94 | 2.96 | 2.96 | - | 182,825 |
| Oct 30, 2025 | 2.96 | 3.01 | 2.94 | 2.96 | 2.96 | 1.02% | 173,121 |
| Oct 29, 2025 | 3.00 | 3.04 | 2.92 | 2.93 | 2.93 | -2.66% | 447,529 |
| Oct 28, 2025 | 3.04 | 3.04 | 3.00 | 3.01 | 3.01 | -0.99% | 141,735 |
| Oct 27, 2025 | 3.03 | 3.05 | 3.02 | 3.04 | 3.04 | 0.33% | 130,829 |
| Oct 24, 2025 | 3.00 | 3.07 | 3.00 | 3.03 | 3.03 | 0.33% | 204,222 |
| Oct 23, 2025 | 3.03 | 3.05 | 2.98 | 3.02 | 3.02 | -0.33% | 355,865 |
| Oct 22, 2025 | 3.10 | 3.10 | 3.00 | 3.03 | 3.03 | -0.98% | 237,357 |
| Oct 21, 2025 | 3.10 | 3.12 | 3.05 | 3.06 | 3.06 | - | 491,507 |
| Oct 20, 2025 | 3.05 | 3.09 | 3.03 | 3.06 | 3.06 | 0.33% | 321,876 |
| Oct 17, 2025 | 3.12 | 3.12 | 3.05 | 3.05 | 3.05 | -1.93% | 125,685 |
| Oct 16, 2025 | 3.06 | 3.13 | 3.06 | 3.11 | 3.11 | 1.63% | 186,108 |
| Oct 15, 2025 | 3.10 | 3.10 | 3.01 | 3.06 | 3.06 | - | 232,580 |
| Oct 14, 2025 | 3.07 | 3.11 | 3.04 | 3.06 | 3.06 | - | 266,938 |
| Oct 13, 2025 | 3.03 | 3.07 | 2.98 | 3.06 | 3.06 | 0.99% | 248,862 |
| Oct 10, 2025 | 2.99 | 3.03 | 2.96 | 3.03 | 3.03 | 1.34% | 1,039,113 |
| Oct 9, 2025 | 2.95 | 3.01 | 2.95 | 2.99 | 2.99 | 2.05% | 2,630,949 |
| Oct 8, 2025 | 2.95 | 2.98 | 2.90 | 2.93 | 2.93 | 1.03% | 827,321 |
| Oct 7, 2025 | 3.01 | 3.03 | 2.88 | 2.90 | 2.90 | -2.36% | 378,137 |
| Oct 6, 2025 | 3.04 | 3.07 | 2.96 | 2.97 | 2.97 | -1.98% | 258,103 |
| Oct 3, 2025 | 2.99 | 3.05 | 2.98 | 3.03 | 2.98 | 1.34% | 171,633 |
| Oct 2, 2025 | 3.02 | 3.02 | 2.93 | 2.99 | 2.94 | -0.66% | 669,313 |
| Oct 1, 2025 | 3.02 | 3.04 | 2.99 | 3.01 | 2.96 | -0.33% | 410,534 |
| Sep 30, 2025 | 3.05 | 3.08 | 2.98 | 3.02 | 2.97 | - | 629,766 |
| Sep 29, 2025 | 3.00 | 3.04 | 2.99 | 3.02 | 2.97 | 0.67% | 185,575 |
| Sep 26, 2025 | 3.01 | 3.07 | 2.98 | 3.00 | 2.95 | -0.66% | 379,383 |
| Sep 25, 2025 | 2.99 | 3.04 | 2.99 | 3.02 | 2.97 | - | 275,628 |
| Sep 24, 2025 | 3.05 | 3.07 | 3.00 | 3.02 | 2.97 | -0.98% | 449,834 |
| Sep 23, 2025 | 3.10 | 3.10 | 3.01 | 3.05 | 3.00 | - | 629,051 |
| Sep 22, 2025 | 3.10 | 3.11 | 3.02 | 3.05 | 3.00 | -1.61% | 348,830 |
| Sep 19, 2025 | 3.10 | 3.13 | 3.07 | 3.10 | 3.05 | 0.32% | 4,869,863 |
| Sep 18, 2025 | 3.11 | 3.12 | 3.06 | 3.09 | 3.04 | -0.64% | 354,336 |
| Sep 17, 2025 | 3.10 | 3.13 | 3.09 | 3.11 | 3.06 | - | 439,754 |
| Sep 16, 2025 | 3.08 | 3.13 | 3.08 | 3.11 | 3.06 | 0.32% | 416,593 |
| Sep 15, 2025 | 3.07 | 3.11 | 3.04 | 3.10 | 3.05 | 0.98% | 433,640 |
| Sep 12, 2025 | 3.09 | 3.14 | 3.07 | 3.07 | 3.02 | -0.65% | 489,559 |
| Sep 11, 2025 | 3.09 | 3.11 | 3.02 | 3.09 | 3.04 | 2.32% | 795,906 |
| Sep 10, 2025 | 3.06 | 3.11 | 2.97 | 3.02 | 2.97 | -3.21% | 20,375,570 |