Ridley Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	2.62	2.64	2.60	2.62	2.62	-	327,488
Oct 22, 2026	2.59	2.62	2.56	2.62	2.62	0.77%	376,463
Oct 21, 2026	2.60	2.62	2.55	2.60	2.60	-0.38%	373,094
Oct 20, 2026	2.66	2.66	2.60	2.61	2.61	-1.88%	1,001,967
Oct 19, 2026	2.61	2.68	2.61	2.66	2.66	1.92%	598,078
Oct 16, 2026	2.61	2.67	2.61	2.61	2.61	0.38%	703,376
Oct 15, 2026	2.55	2.61	2.52	2.60	2.60	2.36%	1,369,228
Oct 14, 2026	2.52	2.55	2.50	2.54	2.54	-	651,718
Oct 13, 2026	2.54	2.57	2.52	2.54	2.54	-	549,569
Oct 12, 2026	2.60	2.60	2.51	2.54	2.54	0.40%	221,580
Oct 9, 2026	2.52	2.54	2.51	2.53	2.53	0.40%	291,702
Oct 8, 2026	2.55	2.56	2.52	2.52	2.52	-1.56%	360,336
Oct 7, 2026	2.51	2.56	2.51	2.56	2.56	1.99%	570,027
Oct 6, 2026	2.44	2.52	2.44	2.51	2.51	3.02%	561,641
Oct 5, 2026	2.54	2.55	2.48	2.49	2.44	-1.19%	403,822
Oct 2, 2026	2.49	2.55	2.49	2.52	2.47	0.40%	482,994
Oct 1, 2026	2.56	2.56	2.49	2.51	2.46	-1.95%	816,297
Sep 30, 2026	2.53	2.60	2.52	2.56	2.50	1.19%	970,770
Sep 29, 2026	2.54	2.56	2.50	2.53	2.48	-	707,543
Sep 28, 2026	2.56	2.57	2.53	2.53	2.48	-1.94%	478,346
Sep 25, 2026	2.61	2.61	2.54	2.58	2.52	-0.39%	759,993
Sep 24, 2026	2.56	2.61	2.55	2.59	2.53	-	735,062
Sep 23, 2026	2.68	2.68	2.59	2.59	2.53	-0.38%	764,739
Sep 22, 2026	2.63	2.64	2.59	2.60	2.54	-1.14%	707,381
Sep 21, 2026	2.60	2.65	2.60	2.63	2.57	0.77%	546,852
Sep 18, 2026	2.65	2.67	2.61	2.61	2.55	-1.14%	2,011,908
Sep 17, 2026	2.67	2.69	2.63	2.64	2.58	-0.75%	1,009,838
Sep 16, 2026	2.64	2.72	2.64	2.66	2.60	0.76%	601,714
Sep 15, 2026	2.63	2.69	2.59	2.64	2.58	1.54%	1,428,332
Sep 14, 2026	2.64	2.66	2.60	2.60	2.54	-1.52%	420,396
Sep 11, 2026	2.62	2.66	2.61	2.64	2.58	1.15%	445,583
Sep 10, 2026	2.60	2.64	2.56	2.61	2.55	0.77%	1,035,526
Sep 9, 2026	2.65	2.66	2.57	2.59	2.53	-2.63%	1,077,554
Sep 8, 2026	2.64	2.69	2.62	2.66	2.60	0.76%	786,446
Sep 7, 2026	2.64	2.66	2.62	2.64	2.58	-	725,108
Sep 4, 2026	2.67	2.67	2.62	2.64	2.58	-0.38%	948,601
Sep 3, 2026	2.63	2.67	2.60	2.65	2.59	1.92%	1,104,513
Sep 2, 2026	2.62	2.70	2.58	2.60	2.54	-0.76%	718,674
Sep 1, 2026	2.70	2.70	2.61	2.62	2.56	-	967,292
Aug 31, 2026	2.58	2.67	2.58	2.62	2.56	1.16%	2,131,447
Aug 28, 2026	2.60	2.62	2.56	2.59	2.53	0.39%	1,150,469
Aug 27, 2026	2.60	2.62	2.56	2.58	2.52	-0.39%	864,274
Aug 26, 2026	2.65	2.68	2.58	2.59	2.53	-2.26%	1,041,205
Aug 25, 2026	2.65	2.69	2.64	2.65	2.59	1.15%	1,037,359
Aug 24, 2026	2.76	2.76	2.59	2.62	2.56	-3.68%	2,231,259
Aug 21, 2026	2.88	2.89	2.66	2.72	2.66	-6.21%	2,089,425
Aug 20, 2026	3.05	3.06	2.81	2.90	2.84	-3.33%	3,205,116
Aug 19, 2026	2.99	3.02	2.96	3.00	2.94	-	684,808
Aug 18, 2026	2.92	3.00	2.91	3.00	2.94	2.39%	659,024
Aug 17, 2026	2.92	2.94	2.86	2.93	2.87	1.38%	634,575