Ridley Corporation Limited RIC

ASX · Australia · Process Industries

AUD 2.53+0.02 (+0.80%)

Market open· Oct 2, 2026, 3:51 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 2.51	0.00%	AUD 2.49	AUD 2.52	AUD 2.49	146.43K
2026-10-01	AUD 2.51	-1.95%	AUD 2.56	AUD 2.56	AUD 2.49	816.30K
2026-09-30	AUD 2.56	+1.19%	AUD 2.53	AUD 2.60	AUD 2.52	970.77K
2026-09-29	AUD 2.53	0.00%	AUD 2.54	AUD 2.56	AUD 2.50	707.54K
2026-09-28	AUD 2.53	-1.94%	AUD 2.56	AUD 2.57	AUD 2.53	478.35K
2026-09-25	AUD 2.58	-0.39%	AUD 2.61	AUD 2.61	AUD 2.54	759.99K
2026-09-24	AUD 2.59	0.00%	AUD 2.56	AUD 2.61	AUD 2.55	735.06K
2026-09-23	AUD 2.59	-0.38%	AUD 2.68	AUD 2.68	AUD 2.59	764.74K
2026-09-22	AUD 2.60	-1.14%	AUD 2.63	AUD 2.64	AUD 2.59	707.38K
2026-09-21	AUD 2.63	+0.77%	AUD 2.60	AUD 2.65	AUD 2.60	546.85K
2026-09-18	AUD 2.61	-1.14%	AUD 2.65	AUD 2.67	AUD 2.61	2.01M
2026-09-17	AUD 2.64	-0.75%	AUD 2.67	AUD 2.69	AUD 2.63	1.01M
2026-09-16	AUD 2.66	+0.76%	AUD 2.64	AUD 2.72	AUD 2.64	601.71K
2026-09-15	AUD 2.64	+1.54%	AUD 2.63	AUD 2.69	AUD 2.59	1.43M
2026-09-14	AUD 2.60	-1.52%	AUD 2.64	AUD 2.66	AUD 2.60	420.40K
2026-09-11	AUD 2.64	+1.15%	AUD 2.62	AUD 2.66	AUD 2.61	445.58K
2026-09-10	AUD 2.61	+0.77%	AUD 2.60	AUD 2.64	AUD 2.56	1.04M
2026-09-09	AUD 2.59	-2.63%	AUD 2.65	AUD 2.65	AUD 2.57	1.08M
2026-09-08	AUD 2.66	+0.76%	AUD 2.64	AUD 2.69	AUD 2.62	786.45K
2026-09-07	AUD 2.64	0.00%	AUD 2.64	AUD 2.66	AUD 2.62	725.11K
2026-09-04	AUD 2.64	-0.38%	AUD 2.67	AUD 2.67	AUD 2.62	948.60K
2026-09-03	AUD 2.65	+1.92%	AUD 2.63	AUD 2.67	AUD 2.60	1.10M
2026-09-02	AUD 2.60	-0.76%	AUD 2.62	AUD 2.70	AUD 2.58	718.67K
2026-09-01	AUD 2.62	0.00%	AUD 2.70	AUD 2.70	AUD 2.61	967.29K
2026-08-31	AUD 2.62	+1.16%	AUD 2.58	AUD 2.66	AUD 2.58	2.13M
2026-08-28	AUD 2.59	+0.39%	AUD 2.60	AUD 2.62	AUD 2.56	1.15M
2026-08-27	AUD 2.58	-0.39%	AUD 2.60	AUD 2.62	AUD 2.56	864.27K
2026-08-26	AUD 2.59	-2.26%	AUD 2.65	AUD 2.68	AUD 2.58	1.04M
2026-08-25	AUD 2.65	+1.15%	AUD 2.65	AUD 2.68	AUD 2.64	1.04M
2026-08-24	AUD 2.62	-3.68%	AUD 2.76	AUD 2.76	AUD 2.59	2.23M
2026-08-21	AUD 2.72	-6.21%	AUD 2.88	AUD 2.89	AUD 2.65	2.09M
2026-08-20	AUD 2.90	-3.33%	AUD 3.05	AUD 3.06	AUD 2.81	3.21M
2026-08-19	AUD 3.00	0.00%	AUD 2.99	AUD 3.02	AUD 2.96	684.81K
2026-08-18	AUD 3.00	+2.39%	AUD 2.92	AUD 3.00	AUD 2.91	659.02K
2026-08-17	AUD 2.93	+1.38%	AUD 2.92	AUD 2.94	AUD 2.86	634.58K
2026-08-14	AUD 2.89	+0.35%	AUD 2.88	AUD 2.91	AUD 2.87	313.73K
2026-08-13	AUD 2.88	-1.03%	AUD 2.94	AUD 2.94	AUD 2.86	299.74K
2026-08-12	AUD 2.91	-1.69%	AUD 2.97	AUD 2.97	AUD 2.85	524.70K
2026-08-11	AUD 2.96	0.00%	AUD 2.99	AUD 2.99	AUD 2.94	277.16K
2026-08-10	AUD 2.96	+2.42%	AUD 2.93	AUD 2.98	AUD 2.90	383.20K
2026-08-07	AUD 2.89	-0.69%	AUD 2.91	AUD 2.94	AUD 2.88	413.60K
2026-08-06	AUD 2.91	0.00%	AUD 2.91	AUD 2.91	AUD 2.88	285.64K
2026-08-05	AUD 2.91	+0.34%	AUD 2.91	AUD 2.93	AUD 2.88	470.19K
2026-08-04	AUD 2.90	+2.11%	AUD 2.85	AUD 2.92	AUD 2.84	584.01K
2026-08-03	AUD 2.84	-0.70%	AUD 2.84	AUD 2.85	AUD 2.81	234.51K
2026-07-31	AUD 2.86	+1.42%	AUD 2.85	AUD 2.87	AUD 2.82	301.84K
2026-07-30	AUD 2.82	-2.08%	AUD 2.82	AUD 2.88	AUD 2.81	472.90K
2026-07-29	AUD 2.88	+0.70%	AUD 2.87	AUD 2.91	AUD 2.87	882.33K
2026-07-28	AUD 2.86	0.00%	AUD 2.86	AUD 2.86	AUD 2.81	395.04K
2026-07-27	AUD 2.86	+1.78%	AUD 2.83	AUD 2.89	AUD 2.82	535.67K
2026-07-24	AUD 2.81	+2.18%	AUD 2.78	AUD 2.84	AUD 2.75	290.65K
2026-07-23	AUD 2.75	-1.08%	AUD 2.78	AUD 2.82	AUD 2.72	1.55M
2026-07-22	AUD 2.78	+0.72%	AUD 2.78	AUD 2.79	AUD 2.72	737.71K
2026-07-21	AUD 2.76	+0.73%	AUD 2.78	AUD 2.85	AUD 2.73	2.06M
2026-07-20	AUD 2.74	-1.08%	AUD 2.77	AUD 2.80	AUD 2.74	710.94K
2026-07-17	AUD 2.77	+0.36%	AUD 2.76	AUD 2.78	AUD 2.74	349.38K
2026-07-16	AUD 2.76	+0.73%	AUD 2.74	AUD 2.78	AUD 2.73	358.83K
2026-07-15	AUD 2.74	+0.74%	AUD 2.72	AUD 2.76	AUD 2.71	238.32K
2026-07-14	AUD 2.72	+1.87%	AUD 2.67	AUD 2.73	AUD 2.66	178.04K
2026-07-13	AUD 2.67	-2.91%	AUD 2.74	AUD 2.76	AUD 2.66	1.80M
2026-07-10	AUD 2.75	+2.23%	AUD 2.69	AUD 2.77	AUD 2.67	595.12K
2026-07-09	AUD 2.69	+0.75%	AUD 2.65	AUD 2.70	AUD 2.65	291.59K
2026-07-08	AUD 2.67	-0.37%	AUD 2.69	AUD 2.69	AUD 2.65	286.44K
2026-07-07	AUD 2.68	+1.13%	AUD 2.65	AUD 2.70	AUD 2.64	390.56K
2026-07-06	AUD 2.65	+0.38%	AUD 2.69	AUD 2.69	AUD 2.62	213.99K
2026-07-03	AUD 2.64	0.00%	AUD 2.65	AUD 2.68	AUD 2.63	202.93K
2026-07-02	AUD 2.64	-0.38%	AUD 2.66	AUD 2.66	AUD 2.60	283.74K
2026-07-01	AUD 2.65	0.00%	AUD 2.66	AUD 2.69	AUD 2.63	444.91K
2026-06-30	AUD 2.65	-1.12%	AUD 2.72	AUD 2.72	AUD 2.63	684.73K
2026-06-29	AUD 2.68	+1.90%	AUD 2.64	AUD 2.72	AUD 2.63	698.67K
2026-06-26	AUD 2.63	0.00%	AUD 2.61	AUD 2.65	AUD 2.54	1.16M
2026-06-25	AUD 2.63	-0.75%	AUD 2.61	AUD 2.67	AUD 2.60	1.19M
2026-06-24	AUD 2.65	-0.38%	AUD 2.67	AUD 2.68	AUD 2.63	1.02M
2026-06-23	AUD 2.66	-3.62%	AUD 2.76	AUD 2.76	AUD 2.66	1.10M
2026-06-22	AUD 2.76	-0.72%	AUD 2.78	AUD 2.82	AUD 2.74	645.83K
2026-06-19	AUD 2.78	-0.71%	AUD 2.79	AUD 2.81	AUD 2.76	1.98M
2026-06-18	AUD 2.80	-1.75%	AUD 2.86	AUD 2.89	AUD 2.80	349.65K
2026-06-17	AUD 2.85	-0.35%	AUD 2.85	AUD 2.90	AUD 2.83	223.78K
2026-06-16	AUD 2.86	0.00%	AUD 2.87	AUD 2.88	AUD 2.83	334.63K
2026-06-15	AUD 2.86	-0.35%	AUD 2.91	AUD 2.91	AUD 2.81	1.15M
2026-06-12	AUD 2.87	-0.35%	AUD 2.89	AUD 2.91	AUD 2.84	463.54K
2026-06-11	AUD 2.88	+0.70%	AUD 2.88	AUD 2.88	AUD 2.83	313.96K
2026-06-10	AUD 2.86	+1.06%	AUD 2.80	AUD 2.86	AUD 2.80	238.96K
2026-06-09	AUD 2.83	0.00%	AUD 2.80	AUD 2.87	AUD 2.80	1.50M
2026-06-05	AUD 2.83	0.00%	AUD 2.84	AUD 2.84	AUD 2.79	484.58K
2026-06-04	AUD 2.83	+0.35%	AUD 2.83	AUD 2.84	AUD 2.80	373.33K
2026-06-03	AUD 2.82	+0.71%	AUD 2.76	AUD 2.82	AUD 2.73	386.28K
2026-06-02	AUD 2.80	+0.36%	AUD 2.75	AUD 2.81	AUD 2.73	332.40K
2026-06-01	AUD 2.79	-1.06%	AUD 2.85	AUD 2.85	AUD 2.76	467.18K
2026-05-29	AUD 2.82	+2.92%	AUD 2.70	AUD 2.82	AUD 2.70	734.88K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 2.51	0.00%	AUD 2.49	AUD 2.52	AUD 2.49	146.43K
2026-10-01	AUD 2.51	-1.95%	AUD 2.56	AUD 2.56	AUD 2.49	816.30K
2026-09-30	AUD 2.56	+1.19%	AUD 2.53	AUD 2.60	AUD 2.52	970.77K
2026-09-29	AUD 2.53	0.00%	AUD 2.54	AUD 2.56	AUD 2.50	707.54K
2026-09-28	AUD 2.53	-1.94%	AUD 2.56	AUD 2.57	AUD 2.53	478.35K
2026-09-25	AUD 2.58	-0.39%	AUD 2.61	AUD 2.61	AUD 2.54	759.99K
2026-09-24	AUD 2.59	0.00%	AUD 2.56	AUD 2.61	AUD 2.55	735.06K
2026-09-23	AUD 2.59	-0.38%	AUD 2.68	AUD 2.68	AUD 2.59	764.74K
2026-09-22	AUD 2.60	-1.14%	AUD 2.63	AUD 2.64	AUD 2.59	707.38K
2026-09-21	AUD 2.63	+0.77%	AUD 2.60	AUD 2.65	AUD 2.60	546.85K
2026-09-18	AUD 2.61	-1.14%	AUD 2.65	AUD 2.67	AUD 2.61	2.01M
2026-09-17	AUD 2.64	-0.75%	AUD 2.67	AUD 2.69	AUD 2.63	1.01M
2026-09-16	AUD 2.66	+0.76%	AUD 2.64	AUD 2.72	AUD 2.64	601.71K
2026-09-15	AUD 2.64	+1.54%	AUD 2.63	AUD 2.69	AUD 2.59	1.43M
2026-09-14	AUD 2.60	-1.52%	AUD 2.64	AUD 2.66	AUD 2.60	420.40K
2026-09-11	AUD 2.64	+1.15%	AUD 2.62	AUD 2.66	AUD 2.61	445.58K
2026-09-10	AUD 2.61	+0.77%	AUD 2.60	AUD 2.64	AUD 2.56	1.04M
2026-09-09	AUD 2.59	-2.63%	AUD 2.65	AUD 2.65	AUD 2.57	1.08M
2026-09-08	AUD 2.66	+0.76%	AUD 2.64	AUD 2.69	AUD 2.62	786.45K
2026-09-07	AUD 2.64	0.00%	AUD 2.64	AUD 2.66	AUD 2.62	725.11K
2026-09-04	AUD 2.64	-0.38%	AUD 2.67	AUD 2.67	AUD 2.62	948.60K
2026-09-03	AUD 2.65	+1.92%	AUD 2.63	AUD 2.67	AUD 2.60	1.10M
2026-09-02	AUD 2.60	-0.76%	AUD 2.62	AUD 2.70	AUD 2.58	718.67K
2026-09-01	AUD 2.62	0.00%	AUD 2.70	AUD 2.70	AUD 2.61	967.29K
2026-08-31	AUD 2.62	+1.16%	AUD 2.58	AUD 2.66	AUD 2.58	2.13M
2026-08-28	AUD 2.59	+0.39%	AUD 2.60	AUD 2.62	AUD 2.56	1.15M
2026-08-27	AUD 2.58	-0.39%	AUD 2.60	AUD 2.62	AUD 2.56	864.27K
2026-08-26	AUD 2.59	-2.26%	AUD 2.65	AUD 2.68	AUD 2.58	1.04M
2026-08-25	AUD 2.65	+1.15%	AUD 2.65	AUD 2.68	AUD 2.64	1.04M
2026-08-24	AUD 2.62	-3.68%	AUD 2.76	AUD 2.76	AUD 2.59	2.23M
2026-08-21	AUD 2.72	-6.21%	AUD 2.88	AUD 2.89	AUD 2.65	2.09M
2026-08-20	AUD 2.90	-3.33%	AUD 3.05	AUD 3.06	AUD 2.81	3.21M
2026-08-19	AUD 3.00	0.00%	AUD 2.99	AUD 3.02	AUD 2.96	684.81K
2026-08-18	AUD 3.00	+2.39%	AUD 2.92	AUD 3.00	AUD 2.91	659.02K
2026-08-17	AUD 2.93	+1.38%	AUD 2.92	AUD 2.94	AUD 2.86	634.58K
2026-08-14	AUD 2.89	+0.35%	AUD 2.88	AUD 2.91	AUD 2.87	313.73K
2026-08-13	AUD 2.88	-1.03%	AUD 2.94	AUD 2.94	AUD 2.86	299.74K
2026-08-12	AUD 2.91	-1.69%	AUD 2.97	AUD 2.97	AUD 2.85	524.70K
2026-08-11	AUD 2.96	0.00%	AUD 2.99	AUD 2.99	AUD 2.94	277.16K
2026-08-10	AUD 2.96	+2.42%	AUD 2.93	AUD 2.98	AUD 2.90	383.20K
2026-08-07	AUD 2.89	-0.69%	AUD 2.91	AUD 2.94	AUD 2.88	413.60K
2026-08-06	AUD 2.91	0.00%	AUD 2.91	AUD 2.91	AUD 2.88	285.64K
2026-08-05	AUD 2.91	+0.34%	AUD 2.91	AUD 2.93	AUD 2.88	470.19K
2026-08-04	AUD 2.90	+2.11%	AUD 2.85	AUD 2.92	AUD 2.84	584.01K
2026-08-03	AUD 2.84	-0.70%	AUD 2.84	AUD 2.85	AUD 2.81	234.51K
2026-07-31	AUD 2.86	+1.42%	AUD 2.85	AUD 2.87	AUD 2.82	301.84K
2026-07-30	AUD 2.82	-2.08%	AUD 2.82	AUD 2.88	AUD 2.81	472.90K
2026-07-29	AUD 2.88	+0.70%	AUD 2.87	AUD 2.91	AUD 2.87	882.33K
2026-07-28	AUD 2.86	0.00%	AUD 2.86	AUD 2.86	AUD 2.81	395.04K
2026-07-27	AUD 2.86	+1.78%	AUD 2.83	AUD 2.89	AUD 2.82	535.67K
2026-07-24	AUD 2.81	+2.18%	AUD 2.78	AUD 2.84	AUD 2.75	290.65K
2026-07-23	AUD 2.75	-1.08%	AUD 2.78	AUD 2.82	AUD 2.72	1.55M
2026-07-22	AUD 2.78	+0.72%	AUD 2.78	AUD 2.79	AUD 2.72	737.71K
2026-07-21	AUD 2.76	+0.73%	AUD 2.78	AUD 2.85	AUD 2.73	2.06M
2026-07-20	AUD 2.74	-1.08%	AUD 2.77	AUD 2.80	AUD 2.74	710.94K
2026-07-17	AUD 2.77	+0.36%	AUD 2.76	AUD 2.78	AUD 2.74	349.38K
2026-07-16	AUD 2.76	+0.73%	AUD 2.74	AUD 2.78	AUD 2.73	358.83K
2026-07-15	AUD 2.74	+0.74%	AUD 2.72	AUD 2.76	AUD 2.71	238.32K
2026-07-14	AUD 2.72	+1.87%	AUD 2.67	AUD 2.73	AUD 2.66	178.04K
2026-07-13	AUD 2.67	-2.91%	AUD 2.74	AUD 2.76	AUD 2.66	1.80M
2026-07-10	AUD 2.75	+2.23%	AUD 2.69	AUD 2.77	AUD 2.67	595.12K
2026-07-09	AUD 2.69	+0.75%	AUD 2.65	AUD 2.70	AUD 2.65	291.59K
2026-07-08	AUD 2.67	-0.37%	AUD 2.69	AUD 2.69	AUD 2.65	286.44K
2026-07-07	AUD 2.68	+1.13%	AUD 2.65	AUD 2.70	AUD 2.64	390.56K
2026-07-06	AUD 2.65	+0.38%	AUD 2.69	AUD 2.69	AUD 2.62	213.99K
2026-07-03	AUD 2.64	0.00%	AUD 2.65	AUD 2.68	AUD 2.63	202.93K
2026-07-02	AUD 2.64	-0.38%	AUD 2.66	AUD 2.66	AUD 2.60	283.74K
2026-07-01	AUD 2.65	0.00%	AUD 2.66	AUD 2.69	AUD 2.63	444.91K
2026-06-30	AUD 2.65	-1.12%	AUD 2.72	AUD 2.72	AUD 2.63	684.73K
2026-06-29	AUD 2.68	+1.90%	AUD 2.64	AUD 2.72	AUD 2.63	698.67K
2026-06-26	AUD 2.63	0.00%	AUD 2.61	AUD 2.65	AUD 2.54	1.16M
2026-06-25	AUD 2.63	-0.75%	AUD 2.61	AUD 2.67	AUD 2.60	1.19M
2026-06-24	AUD 2.65	-0.38%	AUD 2.67	AUD 2.68	AUD 2.63	1.02M
2026-06-23	AUD 2.66	-3.62%	AUD 2.76	AUD 2.76	AUD 2.66	1.10M
2026-06-22	AUD 2.76	-0.72%	AUD 2.78	AUD 2.82	AUD 2.74	645.83K
2026-06-19	AUD 2.78	-0.71%	AUD 2.79	AUD 2.81	AUD 2.76	1.98M
2026-06-18	AUD 2.80	-1.75%	AUD 2.86	AUD 2.89	AUD 2.80	349.65K
2026-06-17	AUD 2.85	-0.35%	AUD 2.85	AUD 2.90	AUD 2.83	223.78K
2026-06-16	AUD 2.86	0.00%	AUD 2.87	AUD 2.88	AUD 2.83	334.63K
2026-06-15	AUD 2.86	-0.35%	AUD 2.91	AUD 2.91	AUD 2.81	1.15M
2026-06-12	AUD 2.87	-0.35%	AUD 2.89	AUD 2.91	AUD 2.84	463.54K
2026-06-11	AUD 2.88	+0.70%	AUD 2.88	AUD 2.88	AUD 2.83	313.96K
2026-06-10	AUD 2.86	+1.06%	AUD 2.80	AUD 2.86	AUD 2.80	238.96K
2026-06-09	AUD 2.83	0.00%	AUD 2.80	AUD 2.87	AUD 2.80	1.50M
2026-06-05	AUD 2.83	0.00%	AUD 2.84	AUD 2.84	AUD 2.79	484.58K
2026-06-04	AUD 2.83	+0.35%	AUD 2.83	AUD 2.84	AUD 2.80	373.33K
2026-06-03	AUD 2.82	+0.71%	AUD 2.76	AUD 2.82	AUD 2.73	386.28K
2026-06-02	AUD 2.80	+0.36%	AUD 2.75	AUD 2.81	AUD 2.73	332.40K
2026-06-01	AUD 2.79	-1.06%	AUD 2.85	AUD 2.85	AUD 2.76	467.18K
2026-05-29	AUD 2.82	+2.92%	AUD 2.70	AUD 2.82	AUD 2.70	734.88K