Ricegrowers Limited (ASX:SGLLV)
Australia · Delayed Price · Currency is AUD 17.85
-0.13 (-0.72%)
Oct 27, 2025, 4:10 PM AEST
Ricegrowers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 17.96 | 17.98 | 17.66 | 17.98 | 17.98 | 0.17% | 45,754 |
| Oct 23, 2025 | 17.95 | 17.95 | 17.40 | 17.95 | 17.95 | 1.76% | 164,574 |
| Oct 22, 2025 | 17.95 | 17.95 | 17.40 | 17.64 | 17.64 | -1.29% | 281,625 |
| Oct 21, 2025 | 17.53 | 17.87 | 17.42 | 17.87 | 17.87 | 2.70% | 141,960 |
| Oct 20, 2025 | 17.62 | 17.62 | 17.28 | 17.40 | 17.40 | -1.25% | 68,613 |
| Oct 17, 2025 | 17.88 | 17.88 | 17.41 | 17.62 | 17.62 | -1.45% | 44,939 |
| Oct 16, 2025 | 17.98 | 17.98 | 17.68 | 17.88 | 17.88 | 0.34% | 50,843 |
| Oct 15, 2025 | 17.70 | 17.98 | 17.56 | 17.82 | 17.82 | 1.08% | 92,627 |
| Oct 14, 2025 | 17.27 | 17.95 | 17.27 | 17.63 | 17.63 | 3.04% | 87,142 |
| Oct 13, 2025 | 17.00 | 17.21 | 16.89 | 17.11 | 17.11 | -1.04% | 45,975 |
| Oct 10, 2025 | 17.15 | 17.33 | 16.90 | 17.29 | 17.29 | 0.29% | 75,224 |
| Oct 9, 2025 | 17.34 | 17.34 | 17.08 | 17.24 | 17.24 | 0.06% | 34,208 |
| Oct 8, 2025 | 17.50 | 17.52 | 16.90 | 17.23 | 17.23 | -1.43% | 58,973 |
| Oct 7, 2025 | 18.01 | 18.49 | 17.48 | 17.48 | 17.48 | -2.78% | 88,503 |
| Oct 6, 2025 | 18.25 | 18.39 | 17.79 | 17.98 | 17.98 | - | 88,503 |
| Oct 5, 2025 | 18.25 | 18.39 | 17.79 | 17.98 | 17.98 | -0.94% | 49,156 |
| Oct 3, 2025 | 17.87 | 18.63 | 17.87 | 18.15 | 18.15 | 1.17% | 194,011 |
| Oct 2, 2025 | 17.51 | 17.94 | 17.31 | 17.94 | 17.94 | 2.40% | 64,098 |
| Oct 1, 2025 | 18.15 | 18.19 | 17.52 | 17.52 | 17.52 | -3.95% | 65,110 |
| Sep 30, 2025 | 17.80 | 18.24 | 17.62 | 18.24 | 18.24 | 2.36% | 136,320 |
| Sep 29, 2025 | 17.65 | 18.36 | 17.52 | 17.82 | 17.82 | 0.96% | 310,638 |
| Sep 26, 2025 | 16.95 | 17.65 | 16.65 | 17.65 | 17.65 | 3.64% | 184,042 |
| Sep 25, 2025 | 17.29 | 17.29 | 16.86 | 17.03 | 17.03 | -1.73% | 72,097 |
| Sep 24, 2025 | 16.90 | 17.33 | 16.03 | 17.33 | 17.33 | 1.82% | 112,369 |
| Sep 23, 2025 | 16.00 | 17.02 | 15.94 | 17.02 | 17.02 | 6.37% | 177,732 |
| Sep 22, 2025 | 16.37 | 16.37 | 15.50 | 16.00 | 16.00 | -3.15% | 116,487 |
| Sep 19, 2025 | 14.68 | 16.52 | 14.64 | 16.52 | 16.52 | 12.92% | 1,723,867 |
| Sep 18, 2025 | 14.33 | 14.71 | 14.33 | 14.63 | 14.63 | 0.34% | 402,526 |
| Sep 17, 2025 | 14.63 | 14.93 | 14.47 | 14.58 | 14.58 | -2.67% | 62,160 |
| Sep 16, 2025 | 15.16 | 15.37 | 14.84 | 14.98 | 14.98 | -1.19% | 67,454 |
| Sep 15, 2025 | 15.20 | 15.42 | 15.02 | 15.16 | 15.16 | -0.98% | 104,063 |
| Sep 12, 2025 | 15.19 | 15.54 | 15.19 | 15.31 | 15.31 | 1.59% | 99,114 |
| Sep 11, 2025 | 14.94 | 15.54 | 14.89 | 15.07 | 15.07 | 1.21% | 112,464 |
| Sep 10, 2025 | 15.00 | 15.00 | 14.69 | 14.89 | 14.89 | 0.13% | 98,780 |
| Sep 9, 2025 | 15.37 | 15.51 | 14.81 | 14.87 | 14.87 | -3.63% | 125,765 |
| Sep 8, 2025 | 14.55 | 15.74 | 14.25 | 15.43 | 15.43 | 8.28% | 249,489 |
| Sep 5, 2025 | 14.80 | 15.00 | 14.16 | 14.25 | 14.25 | -5.19% | 190,604 |
| Sep 4, 2025 | 15.01 | 15.47 | 14.94 | 15.03 | 15.03 | -1.64% | 96,901 |
| Sep 3, 2025 | 15.45 | 15.68 | 15.07 | 15.28 | 15.28 | -3.11% | 61,337 |
| Sep 2, 2025 | 15.80 | 15.85 | 15.57 | 15.77 | 15.77 | -0.19% | 50,069 |
| Sep 1, 2025 | 15.98 | 16.00 | 15.67 | 15.80 | 15.80 | -1.13% | 61,005 |
| Aug 29, 2025 | 15.84 | 15.98 | 15.80 | 15.98 | 15.98 | 0.88% | 65,696 |
| Aug 28, 2025 | 16.00 | 16.10 | 15.68 | 15.84 | 15.84 | -1.00% | 125,822 |
| Aug 27, 2025 | 15.80 | 16.00 | 15.64 | 16.00 | 16.00 | 1.27% | 70,171 |
| Aug 26, 2025 | 15.56 | 15.80 | 15.55 | 15.80 | 15.80 | 1.48% | 44,494 |
| Aug 25, 2025 | 15.62 | 15.73 | 15.38 | 15.57 | 15.57 | -0.38% | 61,392 |
| Aug 22, 2025 | 15.20 | 15.73 | 15.08 | 15.63 | 15.63 | 2.63% | 125,012 |
| Aug 21, 2025 | 14.20 | 15.49 | 14.20 | 15.23 | 15.23 | 7.56% | 172,738 |
| Aug 20, 2025 | 13.49 | 14.49 | 13.49 | 14.16 | 14.16 | -0.07% | 61,551 |
| Aug 19, 2025 | 14.22 | 14.25 | 13.95 | 14.17 | 14.17 | -0.28% | 55,100 |