Ridley Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	2.73	2.75	2.71	2.73	-	-0.91%	7,533
May 7, 2026	2.75	2.77	2.70	2.75	2.75	0.73%	387,209
May 6, 2026	2.72	2.73	2.68	2.73	2.73	1.11%	787,522
May 5, 2026	2.71	2.74	2.68	2.70	2.70	-1.10%	338,053
May 4, 2026	2.80	2.81	2.71	2.73	2.73	-0.73%	382,977
May 1, 2026	2.76	2.80	2.74	2.75	2.75	-1.43%	4,926,501
Apr 30, 2026	2.85	2.85	2.77	2.79	2.79	-1.76%	459,252
Apr 29, 2026	2.84	2.85	2.75	2.84	2.84	1.43%	635,216
Apr 28, 2026	2.84	2.84	2.75	2.80	2.80	-	691,657
Apr 27, 2026	2.83	2.83	2.78	2.80	2.80	-0.36%	209,253
Apr 24, 2026	2.77	2.83	2.73	2.81	2.81	1.44%	353,094
Apr 23, 2026	2.81	2.81	2.74	2.77	2.77	-0.36%	562,714
Apr 22, 2026	2.80	2.81	2.73	2.78	2.78	0.72%	394,756
Apr 21, 2026	2.72	2.83	2.72	2.76	2.76	-	577,685
Apr 20, 2026	2.69	2.78	2.69	2.76	2.76	2.60%	278,896
Apr 17, 2026	2.65	2.69	2.64	2.69	2.69	1.51%	313,528
Apr 16, 2026	2.71	2.71	2.63	2.65	2.65	-0.38%	315,705
Apr 15, 2026	2.67	2.71	2.66	2.66	2.66	0.38%	1,509,038
Apr 14, 2026	2.68	2.71	2.62	2.65	2.65	-0.38%	550,281
Apr 13, 2026	2.72	2.72	2.63	2.66	2.66	-2.92%	593,620
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