Ridley Corporation Limited (ASX:RIC)
Australia
· Delayed Price · Currency is AUD 2.650
+0.010 (0.38%)
At close: Dec 5, 2025
Ridley Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.64 | 2.71 | 2.60 | 2.65 | 2.65 | 0.38% | 857,806 |
| Dec 4, 2025 | 2.60 | 2.67 | 2.57 | 2.64 | 2.64 | 1.93% | 747,433 |
| Dec 3, 2025 | 2.60 | 2.61 | 2.56 | 2.59 | 2.59 | -1.52% | 488,920 |
| Dec 2, 2025 | 2.69 | 2.69 | 2.61 | 2.63 | 2.63 | 0.38% | 1,778,214 |
| Dec 1, 2025 | 2.67 | 2.67 | 2.58 | 2.62 | 2.62 | -0.38% | 380,492 |
| Nov 28, 2025 | 2.59 | 2.66 | 2.58 | 2.63 | 2.63 | 1.94% | 507,207 |
| Nov 27, 2025 | 2.63 | 2.63 | 2.57 | 2.58 | 2.58 | -1.90% | 604,804 |
| Nov 26, 2025 | 2.56 | 2.65 | 2.54 | 2.63 | 2.63 | 2.73% | 1,278,804 |
| Nov 25, 2025 | 2.62 | 2.62 | 2.56 | 2.56 | 2.56 | -1.54% | 1,094,276 |
| Nov 24, 2025 | 2.65 | 2.66 | 2.59 | 2.60 | 2.60 | -0.76% | 1,194,681 |
| Nov 21, 2025 | 2.61 | 2.67 | 2.56 | 2.62 | 2.62 | -0.76% | 371,739 |
| Nov 20, 2025 | 2.80 | 2.80 | 2.61 | 2.64 | 2.64 | -1.12% | 837,745 |
| Nov 19, 2025 | 2.74 | 2.79 | 2.64 | 2.67 | 2.67 | -3.61% | 2,799,204 |
| Nov 18, 2025 | 2.88 | 2.88 | 2.77 | 2.77 | 2.77 | -1.42% | 994,333 |
| Nov 17, 2025 | 2.81 | 2.84 | 2.76 | 2.81 | 2.81 | - | 618,393 |
| Nov 14, 2025 | 2.85 | 2.85 | 2.76 | 2.81 | 2.81 | -1.06% | 368,318 |
| Nov 13, 2025 | 2.84 | 2.87 | 2.83 | 2.84 | 2.84 | 0.35% | 682,171 |
| Nov 12, 2025 | 2.84 | 2.90 | 2.83 | 2.83 | 2.83 | - | 429,903 |
| Nov 11, 2025 | 2.86 | 2.88 | 2.81 | 2.83 | 2.83 | -2.08% | 475,818 |
| Nov 10, 2025 | 2.86 | 2.90 | 2.86 | 2.89 | 2.89 | 0.70% | 146,127 |
| Nov 7, 2025 | 2.93 | 2.94 | 2.86 | 2.87 | 2.87 | -1.03% | 254,629 |
| Nov 6, 2025 | 2.98 | 2.98 | 2.87 | 2.90 | 2.90 | 0.35% | 263,148 |
| Nov 5, 2025 | 2.98 | 2.98 | 2.87 | 2.89 | 2.89 | -2.03% | 1,610,076 |
| Nov 4, 2025 | 2.97 | 2.98 | 2.95 | 2.95 | 2.95 | - | 190,814 |
| Nov 3, 2025 | 2.97 | 2.97 | 2.92 | 2.95 | 2.95 | -0.34% | 382,046 |
| Oct 31, 2025 | 2.96 | 2.99 | 2.94 | 2.96 | 2.96 | - | 182,825 |
| Oct 30, 2025 | 2.96 | 3.01 | 2.94 | 2.96 | 2.96 | 1.02% | 173,121 |
| Oct 29, 2025 | 3.00 | 3.04 | 2.92 | 2.93 | 2.93 | -2.66% | 447,529 |
| Oct 28, 2025 | 3.04 | 3.04 | 3.00 | 3.01 | 3.01 | -0.99% | 141,735 |
| Oct 27, 2025 | 3.03 | 3.05 | 3.02 | 3.04 | 3.04 | 0.33% | 130,829 |
| Oct 24, 2025 | 3.00 | 3.07 | 3.00 | 3.03 | 3.03 | 0.33% | 204,222 |
| Oct 23, 2025 | 3.03 | 3.05 | 2.98 | 3.02 | 3.02 | -0.33% | 355,865 |
| Oct 22, 2025 | 3.10 | 3.10 | 3.00 | 3.03 | 3.03 | -0.98% | 237,357 |
| Oct 21, 2025 | 3.10 | 3.12 | 3.05 | 3.06 | 3.06 | - | 491,507 |
| Oct 20, 2025 | 3.05 | 3.09 | 3.03 | 3.06 | 3.06 | 0.33% | 321,876 |
| Oct 17, 2025 | 3.12 | 3.12 | 3.05 | 3.05 | 3.05 | -1.93% | 125,685 |
| Oct 16, 2025 | 3.06 | 3.13 | 3.06 | 3.11 | 3.11 | 1.63% | 186,108 |
| Oct 15, 2025 | 3.10 | 3.10 | 3.01 | 3.06 | 3.06 | - | 232,580 |
| Oct 14, 2025 | 3.07 | 3.11 | 3.04 | 3.06 | 3.06 | - | 266,938 |
| Oct 13, 2025 | 3.03 | 3.07 | 2.98 | 3.06 | 3.06 | 0.99% | 248,862 |
| Oct 10, 2025 | 2.99 | 3.03 | 2.96 | 3.03 | 3.03 | 1.34% | 1,039,113 |
| Oct 9, 2025 | 2.95 | 3.01 | 2.95 | 2.99 | 2.99 | 2.05% | 2,630,949 |
| Oct 8, 2025 | 2.95 | 2.98 | 2.90 | 2.93 | 2.93 | 1.03% | 827,321 |
| Oct 7, 2025 | 3.01 | 3.03 | 2.88 | 2.90 | 2.90 | -2.36% | 378,137 |
| Oct 6, 2025 | 3.04 | 3.07 | 2.96 | 2.97 | 2.97 | -1.98% | 258,103 |
| Oct 3, 2025 | 2.99 | 3.05 | 2.98 | 3.03 | 2.98 | 1.34% | 171,633 |
| Oct 2, 2025 | 3.02 | 3.02 | 2.93 | 2.99 | 2.94 | -0.66% | 669,313 |
| Oct 1, 2025 | 3.02 | 3.04 | 2.99 | 3.01 | 2.96 | -0.33% | 410,534 |
| Sep 30, 2025 | 3.05 | 3.08 | 2.98 | 3.02 | 2.97 | - | 629,766 |
| Sep 29, 2025 | 3.00 | 3.04 | 2.99 | 3.02 | 2.97 | 0.67% | 185,575 |