Ridley Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	2.67	2.68	2.56	2.57	2.57	-3.02%	3,214,204
Mar 19, 2026	2.70	2.70	2.63	2.65	2.65	-1.49%	378,265
Mar 18, 2026	2.75	2.75	2.67	2.69	2.69	0.37%	509,502
Mar 17, 2026	2.71	2.72	2.66	2.68	2.68	-1.47%	492,413
Mar 16, 2026	2.90	2.90	2.70	2.72	2.72	-1.81%	308,208
Mar 13, 2026	2.68	2.80	2.66	2.77	2.77	3.75%	1,097,792
Mar 12, 2026	2.79	2.83	2.65	2.67	2.67	-2.55%	1,133,568
Mar 11, 2026	2.71	2.77	2.71	2.74	2.74	1.11%	759,788
Mar 10, 2026	2.74	2.80	2.69	2.71	2.71	0.74%	1,137,070
Mar 9, 2026	2.80	2.92	2.66	2.69	2.69	-7.24%	1,474,799
Mar 6, 2026	2.95	2.95	2.88	2.90	2.90	-1.69%	993,784
Mar 5, 2026	2.89	3.00	2.89	2.95	2.95	1.03%	894,400
Mar 4, 2026	2.85	2.96	2.85	2.92	2.92	-0.68%	1,206,865
Mar 3, 2026	2.81	2.97	2.81	2.94	2.94	2.08%	683,290
Mar 2, 2026	2.85	2.91	2.83	2.88	2.88	-	647,258
Feb 27, 2026	2.85	2.98	2.82	2.88	2.88	1.05%	1,424,936
Feb 26, 2026	2.65	2.95	2.65	2.85	2.85	15.85%	2,332,504
Feb 25, 2026	2.44	2.49	2.42	2.46	2.46	1.23%	303,892
Feb 24, 2026	2.42	2.45	2.39	2.43	2.43	0.41%	293,743
Feb 23, 2026	2.48	2.48	2.40	2.42	2.42	-2.42%	453,966
Feb 20, 2026	2.54	2.54	2.46	2.48	2.48	-2.36%	291,021
Feb 19, 2026	2.53	2.54	2.48	2.54	2.54	1.60%	313,088
Feb 18, 2026	2.47	2.52	2.46	2.50	2.50	2.88%	589,362
Feb 17, 2026	2.44	2.47	2.39	2.43	2.43	1.67%	537,044
Feb 16, 2026	2.42	2.43	2.37	2.39	2.39	0.42%	314,019
Feb 13, 2026	2.47	2.47	2.37	2.38	2.38	-2.06%	219,761
Feb 12, 2026	2.49	2.49	2.40	2.43	2.43	-2.02%	445,754
Feb 11, 2026	2.49	2.49	2.41	2.48	2.48	0.81%	486,544
Feb 10, 2026	2.49	2.49	2.42	2.46	2.46	0.82%	392,310
Feb 9, 2026	2.40	2.46	2.40	2.44	2.44	2.52%	390,431
Feb 6, 2026	2.42	2.42	2.36	2.38	2.38	-1.65%	522,185
Feb 5, 2026	2.41	2.42	2.34	2.42	2.42	0.41%	743,837
Feb 4, 2026	2.43	2.45	2.40	2.41	2.41	-1.63%	535,074
Feb 3, 2026	2.53	2.53	2.43	2.45	2.45	-1.21%	614,567
Feb 2, 2026	2.54	2.54	2.47	2.48	2.48	-0.80%	418,917
Jan 30, 2026	2.43	2.53	2.43	2.50	2.50	1.21%	728,079
Jan 29, 2026	2.45	2.48	2.39	2.47	2.47	1.23%	1,819,049
Jan 28, 2026	2.51	2.51	2.43	2.44	2.44	-2.79%	793,211
Jan 27, 2026	2.55	2.56	2.50	2.51	2.51	0.40%	610,892
Jan 23, 2026	2.50	2.54	2.49	2.50	2.50	-	582,468
Jan 22, 2026	2.48	2.53	2.48	2.50	2.50	1.21%	225,276
Jan 21, 2026	2.50	2.50	2.44	2.47	2.47	-0.80%	724,804
Jan 20, 2026	2.51	2.53	2.46	2.49	2.49	-0.40%	828,539
Jan 19, 2026	2.64	2.64	2.50	2.50	2.50	-5.30%	1,576,387
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