Ricegrowers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	13.97	14.06	13.43	13.63	-	-2.36%	60,303
Jun 30, 2026	14.64	14.83	13.45	13.96	13.96	-5.03%	112,824
Jun 29, 2026	15.89	15.94	14.84	15.20	14.70	-4.70%	224,073
Jun 26, 2026	14.40	16.00	14.34	15.95	15.43	10.23%	168,104
Jun 25, 2026	14.66	14.77	13.91	14.47	13.99	-1.30%	105,304
Jun 24, 2026	14.22	14.85	14.22	14.66	14.18	2.81%	92,241
Jun 23, 2026	13.83	14.35	13.83	14.26	13.79	3.11%	50,617
Jun 22, 2026	13.85	14.32	13.80	13.83	13.38	-0.14%	55,134
Jun 19, 2026	13.60	13.85	13.47	13.85	13.39	2.82%	85,966
Jun 18, 2026	13.50	13.80	13.30	13.47	13.03	0.60%	53,272
Jun 17, 2026	13.33	13.56	13.09	13.39	12.95	1.44%	68,389
Jun 16, 2026	13.51	13.51	13.01	13.20	12.77	-	90,187
Jun 15, 2026	13.05	13.49	13.02	13.20	12.77	1.54%	37,723
Jun 12, 2026	12.55	13.14	12.46	13.00	12.57	1.09%	36,456
Jun 11, 2026	12.58	12.90	12.32	12.86	12.44	1.34%	87,865
Jun 10, 2026	12.78	12.86	12.60	12.69	12.27	-0.47%	43,258
Jun 9, 2026	12.88	13.12	12.65	12.75	12.33	-0.86%	113,501
Jun 5, 2026	12.78	13.10	12.67	12.86	12.44	1.66%	47,554
Jun 4, 2026	12.46	12.90	12.39	12.65	12.23	1.52%	81,513
Jun 3, 2026	12.05	12.60	12.00	12.46	12.05	3.83%	71,151
Jun 2, 2026	12.18	12.24	11.72	12.00	11.61	-1.48%	28,175
Jun 1, 2026	12.13	12.34	11.75	12.18	11.78	0.25%	49,551
May 29, 2026	11.87	12.28	11.87	12.15	11.75	2.36%	71,165
May 28, 2026	12.07	12.07	11.75	11.87	11.48	-1.58%	42,727
May 27, 2026	12.16	12.19	12.03	12.06	11.66	-1.15%	68,428
May 26, 2026	11.91	12.32	11.89	12.20	11.80	2.43%	45,266
May 25, 2026	11.65	11.95	11.62	11.91	11.52	2.23%	73,291
May 22, 2026	11.75	11.94	11.65	11.65	11.27	-0.85%	29,197
May 21, 2026	11.85	12.06	11.64	11.75	11.36	-0.84%	51,499
May 20, 2026	12.25	12.39	11.85	11.85	11.46	-3.66%	87,090
May 19, 2026	12.30	12.55	12.18	12.30	11.90	0.65%	79,830
May 18, 2026	12.38	12.38	12.00	12.22	11.82	-1.21%	57,628
May 15, 2026	12.60	12.60	12.18	12.37	11.96	0.73%	44,910
May 14, 2026	12.32	12.35	12.05	12.28	11.88	0.24%	23,653
May 13, 2026	12.58	12.58	12.20	12.25	11.85	-0.81%	77,492
May 12, 2026	12.50	12.58	12.26	12.35	11.94	-0.64%	37,240
May 11, 2026	12.60	12.80	12.40	12.43	12.02	-1.35%	31,236
May 8, 2026	12.93	12.93	12.33	12.60	12.19	0.64%	68,557
May 7, 2026	12.77	12.81	12.52	12.52	12.11	-1.73%	26,724
May 6, 2026	12.89	12.90	12.61	12.74	12.32	-0.39%	30,347
May 5, 2026	12.60	12.94	12.60	12.79	12.37	0.87%	29,713
May 4, 2026	12.77	12.81	12.60	12.68	12.26	0.24%	17,102
May 1, 2026	12.75	12.85	12.65	12.65	12.23	-0.39%	12,591
Apr 30, 2026	13.15	13.15	12.70	12.70	12.28	-3.27%	26,450
Apr 29, 2026	13.12	13.49	12.98	13.13	12.70	1.31%	43,997
Apr 28, 2026	12.91	13.16	12.82	12.96	12.53	0.47%	43,376
Apr 27, 2026	13.33	13.33	12.90	12.90	12.48	-2.12%	24,085
Apr 24, 2026	13.43	13.56	12.93	13.18	12.75	-1.64%	121,094
Apr 23, 2026	13.38	13.66	13.20	13.40	12.96	0.15%	16,726
Apr 22, 2026	13.34	13.42	13.09	13.38	12.94	0.53%	38,681