Ridley Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	2.79	2.81	2.76	2.80	-	-	1,223,945
Jun 18, 2026	2.86	2.89	2.80	2.80	2.80	-1.75%	349,650
Jun 17, 2026	2.85	2.90	2.83	2.85	2.85	-0.35%	223,775
Jun 16, 2026	2.87	2.88	2.83	2.86	2.86	-	334,628
Jun 15, 2026	2.91	2.91	2.81	2.86	2.86	-0.35%	1,152,400
Jun 12, 2026	2.89	2.92	2.84	2.87	2.87	-0.35%	463,543
Jun 11, 2026	2.88	2.88	2.83	2.88	2.88	0.70%	313,955
Jun 10, 2026	2.80	2.86	2.80	2.86	2.86	1.06%	238,964
Jun 9, 2026	2.80	2.87	2.80	2.83	2.83	-	1,499,811
Jun 5, 2026	2.84	2.84	2.79	2.83	2.83	-	484,582
Jun 4, 2026	2.83	2.84	2.80	2.83	2.83	0.35%	373,334
Jun 3, 2026	2.76	2.82	2.74	2.82	2.82	0.71%	386,284
Jun 2, 2026	2.75	2.81	2.73	2.80	2.80	0.36%	331,648
Jun 1, 2026	2.85	2.85	2.76	2.79	2.79	-1.06%	467,180
May 29, 2026	2.70	2.82	2.70	2.82	2.82	2.92%	734,882
May 28, 2026	2.75	2.75	2.68	2.74	2.74	-	539,069
May 27, 2026	2.72	2.79	2.72	2.74	2.74	-0.36%	524,752
May 26, 2026	2.73	2.76	2.70	2.75	2.75	1.48%	2,420,293
May 25, 2026	2.71	2.78	2.69	2.71	2.71	0.74%	532,567
May 22, 2026	2.68	2.71	2.68	2.69	2.69	-0.37%	153,522
May 21, 2026	2.68	2.74	2.67	2.70	2.70	-	505,183
May 20, 2026	2.68	2.72	2.65	2.70	2.70	-	2,471,424
May 19, 2026	2.67	2.72	2.66	2.70	2.70	1.12%	451,435
May 18, 2026	2.72	2.79	2.63	2.67	2.67	-1.48%	637,253
May 15, 2026	2.70	2.74	2.67	2.71	2.71	1.50%	572,731
May 14, 2026	2.71	2.71	2.63	2.67	2.67	0.38%	615,428
May 13, 2026	2.68	2.68	2.65	2.66	2.66	-0.37%	446,197
May 12, 2026	2.70	2.70	2.63	2.67	2.67	-0.37%	255,630
May 11, 2026	2.71	2.71	2.66	2.68	2.68	-1.11%	290,090
May 8, 2026	2.75	2.75	2.66	2.71	2.71	-1.45%	405,887
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