Ricegrowers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	13.35	13.39	13.15	13.37	13.37	0.22%	22,251
Aug 31, 2026	13.35	13.47	13.12	13.34	13.34	0.15%	35,167
Aug 28, 2026	13.60	14.00	13.16	13.32	13.32	-1.99%	55,258
Aug 27, 2026	14.00	14.00	13.31	13.59	13.59	1.80%	25,571
Aug 26, 2026	13.58	13.72	13.31	13.35	13.35	-1.40%	35,673
Aug 25, 2026	13.57	13.73	13.16	13.54	13.54	0.67%	57,359
Aug 24, 2026	13.72	13.72	13.30	13.45	13.45	-1.90%	51,211
Aug 21, 2026	14.20	14.20	13.68	13.71	13.71	-2.83%	38,137
Aug 20, 2026	14.08	14.20	13.98	14.11	14.11	0.21%	43,619
Aug 19, 2026	14.00	14.21	14.00	14.08	14.08	1.00%	22,064
Aug 18, 2026	14.07	14.23	13.89	13.94	13.94	-0.92%	54,558
Aug 17, 2026	14.10	14.16	13.68	14.07	14.07	0.14%	67,675
Aug 14, 2026	13.70	14.19	13.66	14.05	14.05	3.23%	46,449
Aug 13, 2026	13.63	13.72	13.55	13.61	13.61	0.44%	29,847
Aug 12, 2026	13.78	13.93	13.43	13.55	13.55	-1.67%	44,792
Aug 11, 2026	14.00	14.00	13.73	13.78	13.78	-1.08%	49,093
Aug 10, 2026	14.00	14.02	13.59	13.93	13.93	-0.50%	60,122
Aug 7, 2026	14.19	14.19	13.96	14.00	14.00	-1.82%	15,294
Aug 6, 2026	14.05	14.26	14.05	14.26	14.26	1.28%	33,810
Aug 5, 2026	13.85	14.10	13.85	14.08	14.08	1.96%	25,603
Aug 4, 2026	13.85	13.93	13.70	13.81	13.81	-0.14%	21,333
Aug 3, 2026	13.50	14.16	13.30	13.83	13.83	-1.71%	35,060
Jul 31, 2026	14.42	14.42	13.89	14.07	14.07	0.21%	24,322
Jul 30, 2026	14.17	14.27	13.87	14.04	14.04	-0.35%	26,334
Jul 29, 2026	13.73	14.24	13.71	14.09	14.09	2.92%	68,093
Jul 28, 2026	13.75	13.77	13.56	13.69	13.69	-0.44%	16,020
Jul 27, 2026	13.62	13.80	13.51	13.75	13.75	0.95%	86,630
Jul 24, 2026	13.75	13.75	13.53	13.62	13.62	-1.02%	18,170
Jul 23, 2026	13.82	13.95	13.57	13.76	13.76	1.40%	40,340
Jul 22, 2026	13.75	13.76	13.23	13.57	13.57	-1.88%	78,760
Jul 21, 2026	13.78	13.86	13.65	13.83	13.83	0.58%	33,262
Jul 20, 2026	13.64	13.83	13.50	13.75	13.75	0.81%	27,743
Jul 17, 2026	13.80	13.80	13.53	13.64	13.64	-	24,328
Jul 16, 2026	13.70	13.86	13.54	13.64	13.64	-0.22%	58,318
Jul 15, 2026	13.90	14.13	13.63	13.67	13.67	-1.30%	36,649
Jul 14, 2026	13.64	13.85	13.44	13.85	13.85	1.47%	49,482
Jul 13, 2026	13.58	13.65	13.44	13.65	13.65	0.96%	27,730
Jul 10, 2026	13.60	13.60	13.27	13.52	13.52	0.07%	39,748
Jul 9, 2026	13.72	13.72	13.50	13.51	13.51	-1.53%	32,889
Jul 8, 2026	14.00	14.00	13.52	13.72	13.72	0.81%	47,046
Jul 7, 2026	13.89	14.00	13.59	13.61	13.61	-1.23%	47,871
Jul 6, 2026	14.00	14.00	13.53	13.78	13.78	0.95%	31,560
Jul 3, 2026	13.19	13.71	13.16	13.65	13.65	3.57%	43,512
Jul 2, 2026	13.49	13.60	13.01	13.18	13.18	-3.87%	92,286
Jul 1, 2026	13.97	14.06	13.43	13.71	13.71	-1.79%	143,793
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