Ricegrowers Limited (ASX:SGLLV)
Australia · Delayed Price · Currency is AUD 15.98
+0.14 (0.88%)
Aug 29, 2025, 4:10 PM AEST
Ricegrowers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 14.12 | 14.34 | 14.07 | 14.21 | 14.21 | 0.64% | 99,301 |
| Aug 15, 2025 | 13.50 | 14.12 | 13.35 | 14.12 | 14.12 | 3.52% | 117,422 |
| Aug 14, 2025 | 13.16 | 13.80 | 13.15 | 13.64 | 13.64 | 4.12% | 137,939 |
| Aug 13, 2025 | 12.99 | 13.19 | 12.94 | 13.10 | 13.10 | 0.92% | 65,722 |
| Aug 12, 2025 | 13.00 | 13.13 | 12.69 | 12.98 | 12.98 | -0.69% | 130,715 |
| Aug 11, 2025 | 13.16 | 13.36 | 13.04 | 13.07 | 13.07 | -1.13% | 69,609 |
| Aug 8, 2025 | 13.30 | 13.41 | 12.96 | 13.22 | 13.22 | -0.53% | 102,038 |
| Aug 7, 2025 | 13.00 | 13.30 | 12.99 | 13.29 | 13.29 | 2.55% | 107,244 |
| Aug 6, 2025 | 12.84 | 12.96 | 12.73 | 12.96 | 12.96 | 1.17% | 69,626 |
| Aug 5, 2025 | 12.50 | 12.88 | 12.38 | 12.81 | 12.81 | 2.73% | 120,577 |
| Aug 4, 2025 | 12.05 | 12.47 | 12.02 | 12.47 | 12.47 | 4.00% | 94,742 |
| Aug 1, 2025 | 11.88 | 12.05 | 11.78 | 11.99 | 11.99 | 1.44% | 37,523 |
| Jul 31, 2025 | 11.80 | 11.90 | 11.55 | 11.82 | 11.82 | 0.51% | 66,547 |
| Jul 30, 2025 | 11.58 | 11.82 | 11.58 | 11.76 | 11.76 | 1.91% | 85,654 |
| Jul 29, 2025 | 11.25 | 11.58 | 11.25 | 11.54 | 11.54 | 2.58% | 78,597 |
| Jul 28, 2025 | 11.20 | 11.31 | 11.03 | 11.25 | 11.25 | 1.81% | 71,237 |
| Jul 25, 2025 | 11.12 | 11.12 | 10.91 | 11.05 | 11.05 | -0.63% | 34,496 |
| Jul 24, 2025 | 11.05 | 11.20 | 10.92 | 11.12 | 11.12 | 1.18% | 99,726 |
| Jul 23, 2025 | 11.06 | 11.09 | 10.92 | 10.99 | 10.99 | -0.63% | 38,574 |
| Jul 22, 2025 | 10.85 | 11.12 | 10.73 | 11.06 | 11.06 | 2.41% | 49,391 |
| Jul 21, 2025 | 11.00 | 11.04 | 10.80 | 10.80 | 10.80 | -1.82% | 71,903 |
| Jul 18, 2025 | 10.98 | 11.00 | 10.86 | 11.00 | 11.00 | 1.48% | 33,449 |
| Jul 17, 2025 | 10.70 | 11.00 | 10.61 | 10.84 | 10.84 | 2.94% | 83,379 |
| Jul 16, 2025 | 10.50 | 10.62 | 10.40 | 10.53 | 10.53 | 0.29% | 31,314 |
| Jul 15, 2025 | 10.58 | 10.58 | 10.42 | 10.50 | 10.50 | 1.45% | 65,876 |
| Jul 14, 2025 | 10.23 | 10.41 | 10.21 | 10.35 | 10.35 | 1.27% | 39,897 |
| Jul 11, 2025 | 10.40 | 10.40 | 10.22 | 10.22 | 10.22 | -0.29% | 60,127 |
| Jul 10, 2025 | 10.02 | 10.33 | 10.02 | 10.25 | 10.25 | 2.30% | 70,384 |
| Jul 9, 2025 | 10.22 | 10.30 | 9.93 | 10.02 | 10.02 | -1.96% | 82,362 |
| Jul 8, 2025 | 10.41 | 10.41 | 10.07 | 10.22 | 10.22 | -1.83% | 92,450 |
| Jul 7, 2025 | 10.46 | 10.51 | 10.34 | 10.41 | 10.41 | -0.29% | 70,328 |
| Jul 4, 2025 | 10.41 | 10.55 | 10.40 | 10.44 | 10.44 | 1.06% | 38,676 |
| Jul 3, 2025 | 10.40 | 10.41 | 10.20 | 10.33 | 10.33 | - | 58,519 |
| Jul 2, 2025 | 10.36 | 10.56 | 10.31 | 10.33 | 10.33 | -0.19% | 84,883 |
| Jul 1, 2025 | 10.84 | 10.84 | 10.29 | 10.35 | 10.35 | -7.17% | 107,638 |
| Jun 30, 2025 | 11.15 | 11.21 | 11.11 | 11.15 | 10.65 | - | 128,897 |
| Jun 27, 2025 | 11.15 | 11.18 | 11.05 | 11.15 | 10.65 | 0.45% | 150,880 |
| Jun 26, 2025 | 11.00 | 11.15 | 11.00 | 11.10 | 10.60 | 0.91% | 85,521 |
| Jun 25, 2025 | 11.03 | 11.03 | 10.97 | 11.00 | 10.51 | 0.09% | 92,756 |
| Jun 24, 2025 | 10.90 | 11.01 | 10.86 | 10.99 | 10.50 | 0.83% | 77,139 |
| Jun 23, 2025 | 10.90 | 10.97 | 10.84 | 10.90 | 10.41 | 0.37% | 24,706 |