Ridley Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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