Ridley Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	2.64	2.69	2.62	2.66	2.66	0.76%	785,310
Sep 7, 2026	2.64	2.66	2.62	2.64	2.64	-	704,955
Sep 4, 2026	2.67	2.67	2.62	2.64	2.64	-0.38%	948,601
Sep 3, 2026	2.63	2.67	2.60	2.65	2.65	1.92%	1,104,513
Sep 2, 2026	2.62	2.70	2.58	2.60	2.60	-0.76%	718,674
Sep 1, 2026	2.70	2.70	2.61	2.62	2.62	-	967,292
Aug 31, 2026	2.58	2.67	2.58	2.62	2.62	1.16%	2,131,447
Aug 28, 2026	2.60	2.62	2.56	2.59	2.59	0.39%	1,150,469
Aug 27, 2026	2.60	2.62	2.56	2.58	2.58	-0.39%	862,570
Aug 26, 2026	2.65	2.68	2.58	2.59	2.59	-2.26%	1,041,205
Aug 25, 2026	2.65	2.69	2.64	2.65	2.65	1.15%	1,037,359
Aug 24, 2026	2.76	2.76	2.59	2.62	2.62	-3.68%	2,231,259
Aug 21, 2026	2.88	2.89	2.66	2.72	2.72	-6.21%	2,089,161
Aug 20, 2026	3.05	3.06	2.81	2.90	2.90	-3.33%	3,205,116
Aug 19, 2026	2.99	3.02	2.96	3.00	3.00	-	684,808
Aug 18, 2026	2.92	3.00	2.91	3.00	3.00	2.39%	659,024
Aug 17, 2026	2.92	2.94	2.86	2.93	2.93	1.38%	634,575
Aug 14, 2026	2.88	2.92	2.87	2.89	2.89	0.35%	313,733
Aug 13, 2026	2.94	2.94	2.86	2.88	2.88	-1.03%	299,743
Aug 12, 2026	2.97	2.97	2.85	2.91	2.91	-1.69%	524,699
Aug 11, 2026	2.99	2.99	2.95	2.96	2.96	-	277,160
Aug 10, 2026	2.93	2.98	2.90	2.96	2.96	2.42%	383,199
Aug 7, 2026	2.91	2.94	2.88	2.89	2.89	-0.69%	413,598
Aug 6, 2026	2.91	2.91	2.88	2.91	2.91	-	285,641
Aug 5, 2026	2.91	2.93	2.88	2.91	2.91	0.34%	470,194
Aug 4, 2026	2.85	2.92	2.84	2.90	2.90	2.11%	584,008
Aug 3, 2026	2.84	2.85	2.81	2.84	2.84	-0.70%	234,506
Jul 31, 2026	2.85	2.87	2.82	2.86	2.86	1.42%	301,839
Jul 30, 2026	2.82	2.88	2.81	2.82	2.82	-2.08%	430,046
Jul 29, 2026	2.87	2.92	2.87	2.88	2.88	0.70%	882,325
Jul 28, 2026	2.86	2.86	2.81	2.86	2.86	-	395,044
Jul 27, 2026	2.83	2.89	2.82	2.86	2.86	1.78%	535,669
Jul 24, 2026	2.78	2.84	2.75	2.81	2.81	2.18%	290,648
Jul 23, 2026	2.78	2.82	2.72	2.75	2.75	-1.08%	1,554,916
Jul 22, 2026	2.78	2.79	2.72	2.78	2.78	0.72%	737,708
Jul 21, 2026	2.78	2.85	2.74	2.76	2.76	0.73%	2,061,896
Jul 20, 2026	2.77	2.80	2.74	2.74	2.74	-1.08%	710,935
Jul 17, 2026	2.76	2.78	2.74	2.77	2.77	0.36%	349,375
Jul 16, 2026	2.74	2.78	2.73	2.76	2.76	0.73%	358,831
Jul 15, 2026	2.72	2.76	2.71	2.74	2.74	0.74%	238,319
Jul 14, 2026	2.67	2.73	2.66	2.72	2.72	1.87%	178,038
Jul 13, 2026	2.74	2.76	2.66	2.67	2.67	-2.91%	1,796,254
Jul 10, 2026	2.69	2.77	2.67	2.75	2.75	2.23%	595,115
Jul 9, 2026	2.65	2.70	2.65	2.69	2.69	0.75%	291,590
Jul 8, 2026	2.69	2.69	2.65	2.67	2.67	-0.37%	286,438
Jul 7, 2026	2.65	2.70	2.64	2.68	2.68	1.13%	390,561
Jul 6, 2026	2.69	2.69	2.62	2.65	2.65	0.38%	213,994
Jul 3, 2026	2.65	2.68	2.63	2.64	2.64	-	202,933
Jul 2, 2026	2.66	2.66	2.60	2.64	2.64	-0.38%	283,742
Jul 1, 2026	2.66	2.69	2.63	2.65	2.65	-	444,907