Ridley Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	2.76	2.76	2.68	2.74	2.74	-	566,641
Apr 9, 2026	2.76	2.77	2.72	2.74	2.74	-	199,279
Apr 8, 2026	2.65	2.77	2.65	2.74	2.74	3.40%	458,812
Apr 7, 2026	2.73	2.74	2.61	2.65	2.65	0.38%	494,187
Apr 2, 2026	2.70	2.72	2.63	2.64	2.64	-1.86%	456,382
Apr 1, 2026	2.90	2.92	2.68	2.69	2.69	-1.47%	868,174
Mar 31, 2026	2.77	2.80	2.72	2.73	2.68	-1.09%	447,162
Mar 30, 2026	2.76	2.79	2.70	2.76	2.71	0.36%	664,354
Mar 27, 2026	2.73	2.75	2.69	2.75	2.70	1.48%	332,843
Mar 26, 2026	2.73	2.74	2.69	2.71	2.66	1.12%	270,890
Mar 25, 2026	2.71	2.71	2.64	2.68	2.63	-	1,039,892
Mar 24, 2026	2.65	2.73	2.65	2.68	2.63	3.08%	606,230
Mar 23, 2026	2.62	2.67	2.53	2.60	2.55	1.17%	565,578
Mar 20, 2026	2.67	2.68	2.56	2.57	2.52	-3.02%	3,269,025
Mar 19, 2026	2.70	2.70	2.63	2.65	2.60	-1.49%	378,265
Mar 18, 2026	2.75	2.75	2.67	2.69	2.64	0.37%	509,502
Mar 17, 2026	2.71	2.72	2.66	2.68	2.63	-1.47%	492,413
Mar 16, 2026	2.90	2.90	2.70	2.72	2.67	-1.81%	308,208
Mar 13, 2026	2.68	2.80	2.66	2.77	2.72	3.75%	1,097,792
Mar 12, 2026	2.79	2.83	2.65	2.67	2.62	-2.55%	1,133,568
Mar 11, 2026	2.71	2.77	2.71	2.74	2.69	1.11%	759,788
Mar 10, 2026	2.74	2.80	2.69	2.71	2.66	0.74%	1,137,070
Mar 9, 2026	2.80	2.92	2.66	2.69	2.64	-7.24%	1,474,799
Mar 6, 2026	2.95	2.95	2.88	2.90	2.85	-1.69%	1,012,379
Mar 5, 2026	2.89	3.00	2.89	2.95	2.89	1.03%	894,400
Mar 4, 2026	2.85	2.96	2.85	2.92	2.87	-0.68%	1,206,865
Mar 3, 2026	2.81	2.97	2.81	2.94	2.89	2.08%	683,290
Mar 2, 2026	2.85	2.91	2.83	2.88	2.83	-	647,258
Feb 27, 2026	2.85	2.98	2.82	2.88	2.83	1.05%	1,424,936
Feb 26, 2026	2.65	2.95	2.65	2.85	2.80	15.85%	2,332,504
Feb 25, 2026	2.44	2.49	2.42	2.46	2.41	1.23%	303,892
Feb 24, 2026	2.42	2.45	2.39	2.43	2.38	0.41%	293,743
Feb 23, 2026	2.48	2.48	2.40	2.42	2.37	-2.42%	453,966
Feb 20, 2026	2.54	2.54	2.46	2.48	2.43	-2.36%	291,021
Feb 19, 2026	2.53	2.54	2.48	2.54	2.49	1.60%	313,088
Feb 18, 2026	2.47	2.52	2.46	2.50	2.45	2.88%	589,362
Feb 17, 2026	2.44	2.47	2.39	2.43	2.38	1.67%	537,044
Feb 16, 2026	2.42	2.43	2.37	2.39	2.35	0.42%	314,019
Feb 13, 2026	2.47	2.47	2.37	2.38	2.34	-2.06%	219,761
Feb 12, 2026	2.49	2.49	2.40	2.43	2.38	-2.02%	445,754
Feb 11, 2026	2.49	2.49	2.41	2.48	2.43	0.81%	486,544
Feb 10, 2026	2.49	2.49	2.42	2.46	2.41	0.82%	392,310
Feb 9, 2026	2.40	2.46	2.40	2.44	2.39	2.52%	390,431
Feb 6, 2026	2.42	2.42	2.36	2.38	2.34	-1.65%	522,185
Feb 5, 2026	2.41	2.42	2.34	2.42	2.37	0.41%	743,837
Feb 4, 2026	2.43	2.45	2.40	2.41	2.36	-1.63%	535,074
Feb 3, 2026	2.53	2.53	2.43	2.45	2.40	-1.21%	614,567
Feb 2, 2026	2.54	2.54	2.47	2.48	2.43	-0.80%	418,917
Jan 30, 2026	2.43	2.53	2.43	2.50	2.45	1.21%	728,079
Jan 29, 2026	2.45	2.48	2.39	2.47	2.42	1.23%	1,819,049