Ridley Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	2.87	2.91	2.87	2.91	-	1.75%	395,705
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
Jun 30, 2026	2.72	2.72	2.63	2.65	2.65	-1.12%	684,734
Jun 29, 2026	2.64	2.72	2.63	2.68	2.68	1.90%	698,668
Jun 26, 2026	2.61	2.65	2.54	2.63	2.63	-	1,158,933
Jun 25, 2026	2.61	2.67	2.60	2.63	2.63	-0.75%	1,189,380
Jun 24, 2026	2.67	2.68	2.63	2.65	2.65	-0.38%	1,016,567
Jun 23, 2026	2.76	2.76	2.66	2.66	2.66	-3.62%	1,099,307
Jun 22, 2026	2.78	2.82	2.74	2.76	2.76	-0.72%	645,832
Jun 19, 2026	2.79	2.81	2.76	2.78	2.78	-0.71%	1,981,489
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