Ridley Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	2.75	2.76	2.70	2.74	2.74	-	394,124
Nov 12, 2026	2.72	2.74	2.71	2.74	2.74	0.74%	427,416
Nov 11, 2026	2.70	2.76	2.70	2.72	2.72	1.12%	477,051
Nov 10, 2026	2.62	2.72	2.62	2.69	2.69	1.13%	339,081
Nov 9, 2026	2.68	2.69	2.63	2.66	2.66	-0.75%	665,781
Nov 6, 2026	2.64	2.70	2.64	2.68	2.68	-	428,087
Nov 5, 2026	2.68	2.71	2.65	2.68	2.68	0.37%	731,392
Nov 4, 2026	2.66	2.67	2.63	2.67	2.67	0.75%	363,980
Nov 3, 2026	2.67	2.68	2.62	2.65	2.65	-0.75%	379,484
Nov 2, 2026	2.67	2.67	2.64	2.67	2.67	-0.37%	504,507
Oct 30, 2026	2.65	2.69	2.64	2.68	2.68	1.52%	359,044
Oct 29, 2026	2.63	2.65	2.61	2.64	2.64	1.15%	334,582
Oct 28, 2026	2.65	2.66	2.60	2.61	2.61	-1.14%	769,764
Oct 27, 2026	2.61	2.64	2.58	2.64	2.64	0.76%	506,962
Oct 26, 2026	2.61	2.64	2.58	2.62	2.62	-	564,324
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