ASX - Delayed Quote
AUD
Ricegrowers Limited (SGLLV.AX)
14.40
+0.39
(+2.78%)
At close: October 30 at 4:10:11 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
14.01
14.45
13.98
14.40
14.40
88,877
Oct 30, 2026
14.01
14.45
13.98
14.40
14.40
89,444
Oct 29, 2026
13.95
14.09
13.84
14.01
14.01
55,590
Oct 28, 2026
14.09
14.10
13.78
13.94
13.94
30,755
Oct 27, 2026
14.18
14.29
14.03
14.08
14.08
34,773
Oct 26, 2026
14.00
14.20
13.74
14.20
14.20
32,606
Oct 23, 2026
14.20
14.21
13.69
13.84
13.84
108,310
Oct 22, 2026
14.00
14.44
13.76
14.25
14.25
152,415
Oct 21, 2026
13.94
14.00
13.73
13.95
13.95
65,433
Oct 20, 2026
13.71
14.00
13.56
13.98
13.98
52,102
Oct 19, 2026
13.35
13.67
13.22
13.67
13.67
46,797
Oct 16, 2026
13.30
13.40
13.13
13.35
13.35
50,566
Oct 15, 2026
13.06
13.30
12.71
13.30
13.30
89,179
Oct 14, 2026
13.30
13.30
12.93
13.00
13.00
29,288
Oct 13, 2026
13.14
13.42
13.10
13.25
13.25
19,754
Oct 12, 2026
13.00
13.18
12.97
13.12
13.12
30,592
Oct 9, 2026
12.75
13.52
12.75
13.52
13.52
62,245
Oct 8, 2026
12.74
12.75
12.52
12.75
12.75
27,876
Oct 7, 2026
12.61
12.75
12.51
12.75
12.75
75,531
Oct 6, 2026
12.16
12.69
12.16
12.61
12.61
64,093
Oct 5, 2026
12.71
12.71
12.17
12.17
12.17
34,612
Oct 2, 2026
12.35
12.71
12.35
12.71
12.71
23,029
Oct 1, 2026
12.50
12.50
12.25
12.35
12.35
32,509
Sep 30, 2026
12.20
12.43
12.02
12.43
12.43
32,538
Sep 29, 2026
11.98
12.16
11.95
12.16
12.16
25,942
Sep 28, 2026
12.00
12.05
11.81
11.96
11.96
27,086
Sep 25, 2026
12.08
12.10
11.88
12.05
12.05
22,172
Sep 24, 2026
12.18
12.18
11.90
12.07
12.07
15,911
Sep 23, 2026
11.92
12.17
11.89
12.03
12.03
50,880
Sep 22, 2026
12.72
12.72
11.85
12.01
12.01
123,983
Sep 21, 2026
12.48
12.48
12.00
12.13
12.13
82,447
Sep 18, 2026
12.57
12.82
11.94
11.94
11.94
323,000
Sep 17, 2026
12.93
12.93
12.33
12.61
12.61
87,796
Sep 16, 2026
13.05
13.36
12.72
12.89
12.89
99,662
Sep 15, 2026
12.70
13.19
12.65
13.11
13.11
67,257
Sep 14, 2026
13.13
13.13
12.62
12.71
12.71
26,382
Sep 11, 2026
13.33
13.33
12.78
12.97
12.97
66,014
Sep 10, 2026
14.00
14.00
13.40
13.40
13.40
35,168
Sep 9, 2026
14.00
14.00
13.70
13.77
13.77
17,361
Sep 8, 2026
13.80
13.92
13.74
13.83
13.83
9,235
Sep 7, 2026
13.89
14.00
13.77
13.77
13.77
30,202
Sep 4, 2026
13.77
13.97
13.77
13.89
13.89
23,835
Sep 3, 2026
13.70
13.87
13.53
13.77
13.77
30,561
Sep 2, 2026
13.27
13.65
13.26
13.58
13.58
21,734
Sep 1, 2026
13.35
13.39
13.15
13.37
13.37
22,251
Aug 31, 2026
13.35
13.47
13.12
13.34
13.34
35,167
Aug 28, 2026
13.60
14.00
13.16
13.32
13.32
55,258
Aug 27, 2026
14.00
14.00
13.31
13.59
13.59
25,571
Aug 26, 2026
13.58
13.72
13.31
13.35
13.35
35,673
Aug 25, 2026
13.57
13.73
13.16
13.54
13.54
57,359
Aug 24, 2026
13.72
13.72
13.30
13.45
13.45
51,211
Aug 21, 2026
14.20
14.20
13.68
13.71
13.71
38,137
Aug 20, 2026
14.08
14.20
13.98
14.11
14.11
43,619
Aug 19, 2026
14.00
14.21
14.00
14.08
14.08
22,269
Aug 18, 2026
14.07
14.23
13.89
13.94
13.94
54,558
Aug 17, 2026
14.10
14.16
13.68
14.07
14.07
67,675
Aug 14, 2026
13.70
14.19
13.66
14.05
14.05
46,449
Aug 13, 2026
13.63
13.72
13.55
13.61
13.61
29,847
Aug 12, 2026
13.78
13.93
13.43
13.55
13.55
44,792
Aug 11, 2026
14.00
14.00
13.73
13.78
13.78
49,093
Aug 10, 2026
14.00
14.02
13.59
13.93
13.93
60,122
Aug 7, 2026
14.19
14.19
13.96
14.00
14.00
15,294
Aug 6, 2026
14.05
14.26
14.05
14.26
14.26
33,810
Aug 5, 2026
13.85
14.10
13.85
14.08
14.08
25,603
Aug 4, 2026
13.85
13.93
13.70
13.81
13.81
21,333
Aug 3, 2026
13.50
14.16
13.30
13.83
13.83
35,060
Jul 31, 2026
14.42
14.42
13.89
14.07
14.07
24,322
Jul 30, 2026
14.17
14.27
13.87
14.04
14.04
26,334
Jul 29, 2026
13.73
14.24
13.71
14.09
14.09
68,093
Jul 28, 2026
13.75
13.77
13.56
13.69
13.69
16,020
Jul 27, 2026
13.62
13.80
13.51
13.75
13.75
86,630
Jul 24, 2026
13.75
13.75
13.53
13.62
13.62
18,170
Jul 23, 2026
13.82
13.95
13.57
13.76
13.76
40,340
Jul 22, 2026
13.75
13.76
13.23
13.57
13.57
78,760
Jul 21, 2026
13.78
13.86
13.65
13.83
13.83
33,262
Jul 20, 2026
13.64
13.83
13.50
13.75
13.75
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
58,318
Jul 15, 2026
13.90
14.13
13.63
13.67
13.67
36,649
Jul 14, 2026
13.64
13.85
13.44
13.85
13.85
49,482
Jul 13, 2026
13.58
13.65
13.44
13.65
13.65
27,730
Jul 10, 2026
13.60
13.60
13.27
13.52
13.52
39,748
Jul 9, 2026
13.72
13.72
13.50
13.51
13.51
32,889
Jul 8, 2026
14.00
14.00
13.52
13.72
13.72
47,046
Jul 7, 2026
13.89
14.00
13.59
13.61
13.61
47,871
Jul 6, 2026
14.00
14.00
13.53
13.78
13.78
31,560
Jul 3, 2026
13.19
13.71
13.16
13.65
13.65
43,512
Jul 2, 2026
13.49
13.60
13.01
13.18
13.18
118,318
Jul 1, 2026
13.97
14.06
13.43
13.71
13.71
143,793
Jun 30, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
14.64
14.83
13.45
13.96
13.96
112,824
Jun 29, 2026
15.89
15.94
14.84
15.20
14.70
224,073
Jun 26, 2026
14.40
16.00
14.34
15.95
15.43
168,104
Jun 25, 2026
14.66
14.77
13.91
14.47
13.99
105,304
Jun 24, 2026
14.22
14.85
14.22
14.66
14.18
92,241
Jun 23, 2026
13.83
14.35
13.83
14.26
13.79
50,617
Jun 22, 2026
13.85
14.32
13.80
13.83
13.38
55,134
Jun 19, 2026
13.60
13.85
13.47
13.85
13.39
85,966
Jun 18, 2026
13.50
13.80
13.30
13.47
13.03
53,272
Jun 17, 2026
13.33
13.56
13.09
13.39
12.95
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
37,723
Jun 12, 2026
12.55
13.14
12.45
13.00
12.57
36,456
Jun 11, 2026
12.58
12.90
12.32
12.86
12.44
87,865
Jun 10, 2026
12.78
12.86
12.60
12.69
12.27
43,258
Jun 9, 2026
12.88
13.12
12.65
12.75
12.33
113,501
Jun 5, 2026
12.78
13.10
12.67
12.86
12.44
47,554
Jun 4, 2026
12.46
12.90
12.39
12.65
12.23
81,513
Jun 3, 2026
12.05
12.60
12.00
12.46
12.05
71,151
Jun 2, 2026
12.18
12.24
11.72
12.00
11.61
28,175
Jun 1, 2026
12.13
12.34
11.75
12.18
11.78
49,551
May 29, 2026
11.87
12.28
11.87
12.15
11.75
71,165
May 28, 2026
12.07
12.07
11.75
11.87
11.48
42,727
May 27, 2026
12.16
12.19
12.03
12.06
11.66
68,428
May 26, 2026
11.91
12.32
11.89
12.20
11.80
45,266
May 25, 2026
11.65
11.95
11.62
11.91
11.52
73,291
May 22, 2026
11.75
11.94
11.65
11.65
11.27
29,197
May 21, 2026
11.85
12.06
11.64
11.75
11.36
51,499
May 20, 2026
12.25
12.39
11.85
11.85
11.46
87,090
May 19, 2026
12.30
12.55
12.18
12.30
11.90
79,830
May 18, 2026
12.38
12.38
12.00
12.22
11.82
57,628
May 15, 2026
12.60
12.60
12.18
12.37
11.96
44,910
May 14, 2026
12.32
12.35
12.05
12.28
11.88
23,653
May 13, 2026
12.58
12.58
12.20
12.25
11.85
77,492
May 12, 2026
12.50
12.58
12.26
12.35
11.94
37,240
May 11, 2026
12.60
12.80
12.40
12.43
12.02
31,236
May 8, 2026
12.93
12.93
12.33
12.60
12.19
68,557
May 7, 2026
12.77
12.81
12.52
12.52
12.11
26,724
May 6, 2026
12.89
12.90
12.61
12.74
12.32
30,347
May 5, 2026
12.60
12.94
12.60
12.79
12.37
29,713
May 4, 2026
12.77
12.81
12.60
12.68
12.26
17,102
May 1, 2026
12.75
12.85
12.65
12.65
12.23
12,591
Apr 30, 2026
13.15
13.15
12.70
12.70
12.28
26,450
Apr 29, 2026
13.12
13.49
12.98
13.13
12.70
43,997
Apr 28, 2026
12.91
13.16
12.82
12.96
12.53
43,376
Apr 27, 2026
13.33
13.33
12.90
12.90
12.48
24,085
Apr 24, 2026
13.43
13.56
12.93
13.18
12.75
121,094
Apr 23, 2026
13.38
13.66
13.20
13.40
12.96
16,726
Apr 22, 2026
13.34
13.42
13.09
13.38
12.94
38,681
Apr 21, 2026
13.29
13.46
13.19
13.31
12.87
15,705
Apr 20, 2026
13.25
13.79
13.06
13.31
12.87
17,974
Apr 17, 2026
13.24
13.24
13.00
13.23
12.79
36,566
Apr 16, 2026
13.33
13.54
13.25
13.25
12.81
13,796
Apr 15, 2026
13.37
13.53
13.21
13.33
12.89
69,206
Apr 14, 2026
13.56
14.06
13.35
13.36
12.92
36,956
Apr 13, 2026
13.98
13.99
13.40
13.55
13.10
46,567
Apr 10, 2026
13.92
13.94
13.63
13.69
13.24
41,533
Apr 9, 2026
13.70
13.94
13.59
13.89
13.43
48,147
Apr 8, 2026
13.90
13.93
13.40
13.51
13.07
85,738
Apr 7, 2026
13.49
14.14
13.49
13.96
13.50
66,277
Apr 2, 2026
13.96
14.00
13.48
13.48
13.04
29,716
Apr 1, 2026
13.99
14.00
13.48
13.70
13.25
72,906
Mar 31, 2026
13.26
13.98
13.26
13.97
13.51
46,483
Mar 30, 2026
13.23
13.60
13.22
13.26
12.82
79,444
Mar 27, 2026
13.29
13.77
13.16
13.60
13.15
56,368
Mar 26, 2026
13.23
13.45
13.08
13.25
12.81
111,388
Mar 25, 2026
13.07
13.41
12.93
13.15
12.72
67,436
Mar 24, 2026
13.01
13.01
12.68
12.90
12.48
76,035
Mar 23, 2026
13.00
13.00
12.07
12.66
12.24
111,252
Mar 20, 2026
11.95
12.81
11.42
12.74
12.32
379,909
Mar 19, 2026
13.25
13.46
12.01
12.22
11.82
258,388
Mar 18, 2026
12.63
13.28
12.51
13.16
12.73
94,825
Mar 17, 2026
12.48
12.80
12.47
12.61
12.20
24,579
Mar 16, 2026
12.50
12.79
12.26
12.47
12.06
66,126
Mar 13, 2026
12.70
12.70
12.34
12.34
11.93
60,061
Mar 12, 2026
12.80
12.80
12.36
12.49
12.08
100,021
Mar 11, 2026
12.64
12.87
12.58
12.70
12.28
127,132
Mar 10, 2026
12.60
12.74
12.51
12.63
12.21
73,308
Mar 9, 2026
12.03
12.72
11.90
12.34
11.93
112,049
Mar 6, 2026
12.80
12.86
12.02
12.02
11.62
256,810
Mar 5, 2026
12.77
13.13
12.60
12.78
12.36
89,037
Mar 4, 2026
13.02
13.11
12.70
12.72
12.30
32,681
Mar 3, 2026
13.25
13.29
12.90
13.19
12.76
45,625
Mar 2, 2026
13.21
13.48
12.90
13.24
12.80
62,078
Feb 27, 2026
13.34
13.53
12.89
13.23
12.79
52,484
Feb 26, 2026
13.26
13.35
13.11
13.35
12.91
18,536
Feb 25, 2026
13.00
13.31
12.97
13.24
12.80
48,194
Feb 24, 2026
13.60
13.60
12.78
12.94
12.51
68,793
Feb 23, 2026
13.80
13.99
13.38
13.60
13.15
75,363
Feb 20, 2026
14.08
14.08
13.51
13.71
13.26
59,171
Feb 19, 2026
14.09
14.18
13.69
14.00
13.54
26,611
Feb 18, 2026
14.05
14.35
13.97
14.05
13.59
43,778
Feb 17, 2026
14.02
14.13
13.92
13.95
13.49
28,891
Feb 16, 2026
13.68
14.06
13.60
13.90
13.44
102,232
Feb 13, 2026
14.44
14.44
13.68
13.68
13.23
74,296
Feb 12, 2026
14.89
14.89
14.22
14.36
13.89
90,233
Feb 11, 2026
14.83
15.07
14.66
14.87
14.38
45,270
Feb 10, 2026
14.77
15.08
14.70
14.88
14.39
40,603
Feb 9, 2026
14.50
14.84
14.30
14.77
14.28
95,959
Feb 6, 2026
14.93
14.93
14.00
14.15
13.68
102,235
Feb 5, 2026
15.56
15.56
14.40
14.50
14.02
79,599
Feb 4, 2026
16.03
16.03
14.97
15.14
14.64
118,686
Feb 3, 2026
15.73
15.97
15.30
15.32
14.82
97,242
Feb 2, 2026
16.50
16.50
15.75
15.92
15.40
50,424
Jan 30, 2026
16.06
16.31
15.84
16.29
15.75
30,147
Jan 29, 2026
16.71
16.71
15.90
16.10
15.57
41,644
Jan 28, 2026
16.17
17.46
16.17
16.77
16.22
90,943
Jan 27, 2026
16.20
16.37
15.52
16.17
15.64
81,911
Jan 23, 2026
16.75
17.01
16.20
16.20
15.67
60,965
Jan 22, 2026
17.20
17.28
16.43
16.75
16.20
49,831
Jan 21, 2026
16.95
17.28
16.86
17.10
16.54
25,646
Jan 20, 2026
16.95
17.36
16.72
16.95
16.39
79,661
Jan 19, 2026
17.80
17.80
16.95
16.99
16.43
33,127
Jan 16, 2026
17.74
17.80
17.53
17.60
17.02
25,846
Jan 15, 2026
17.35
17.80
17.15
17.41
16.84
78,108
Jan 14, 2026
16.78
17.40
16.78
17.33
16.76
35,176
Jan 13, 2026
17.11
17.24
16.63
16.76
16.21
42,157
Jan 12, 2026
17.20
17.70
16.99
17.09
16.53
47,071
Jan 9, 2026
16.28
17.20
16.28
17.20
16.63
55,350
Jan 8, 2026
17.20
17.20
16.54
16.55
16.01
58,115
Jan 7, 2026
16.90
17.25
16.71
17.20
16.63
60,616
Jan 6, 2026
16.15
16.94
16.07
16.68
16.13
36,745
Jan 5, 2026
16.51
16.81
15.99
16.05
15.52
19,855
Jan 2, 2026
16.05
16.73
16.05
16.49
15.95
6,787
Dec 31, 2025
16.52
16.88
16.43
16.61
16.06
26,466
Dec 30, 2025
16.74
16.74
16.43
16.43
15.89
17,385
Dec 29, 2025
17.49
17.50
16.69
16.75
16.20
35,784
Dec 24, 2025
17.22
17.48
17.15
17.44
16.87
44,709
Dec 23, 2025
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
17.15
17.25
16.99
17.25
16.68
21,368
Dec 22, 2025
17.17
17.47
17.00
17.19
16.43
51,471
Dec 19, 2025
16.10
17.19
15.99
17.19
16.43
81,590
Dec 18, 2025
16.60
16.60
15.56
16.10
15.39
66,759
Dec 17, 2025
16.63
16.86
16.25
16.41
15.69
57,918
Dec 16, 2025
16.91
16.98
16.44
16.63
15.90
67,509
Dec 15, 2025
16.83
16.99
16.64
16.85
16.11
68,902
Dec 12, 2025
15.90
16.99
15.86
16.84
16.10
136,705
Dec 11, 2025
16.15
16.19
15.82
15.90
15.20
35,712
Dec 10, 2025
16.26
16.26
16.00
16.16
15.45
75,049
Dec 9, 2025
16.00
16.14
15.68
16.14
15.43
78,358
Dec 8, 2025
15.68
16.08
15.55
16.00
15.29
28,018
Dec 5, 2025
15.69
15.80
15.43
15.60
14.91
26,370
Dec 4, 2025
16.00
16.00
15.69
15.69
15.00
46,612
Dec 3, 2025
16.00
16.20
15.90
15.95
15.25
28,969
Dec 2, 2025
16.24
16.64
16.00
16.00
15.29
40,245
Dec 1, 2025
16.39
16.50
15.95
16.24
15.52
18,021
Nov 28, 2025
16.62
16.74
16.28
16.50
15.77
37,570
Nov 27, 2025
16.55
16.70
16.20
16.62
15.89
39,250
Nov 26, 2025
16.66
16.80
16.50
16.50
15.77
18,412
Nov 25, 2025
16.31
16.77
16.28
16.65
15.91
60,136
Nov 24, 2025
16.20
16.56
16.14
16.36
15.64
57,377
Nov 21, 2025
16.72
16.72
15.90
16.19
15.48
35,299
Nov 20, 2025
16.96
17.14
16.49
16.71
15.97
108,967
Nov 19, 2025
16.78
16.97
16.77
16.96
16.21
40,722
Nov 18, 2025
16.80
16.98
16.50
16.65
15.91
47,511
Nov 17, 2025
16.48
16.82
16.46
16.80
16.06
52,907
Nov 14, 2025
16.84
16.84
16.24
16.48
15.75
23,183
Nov 13, 2025
17.00
17.22
16.45
16.73
15.99
67,182
Nov 12, 2025
16.90
17.18
16.49
17.02
16.27
114,128
Nov 11, 2025
15.80
16.93
15.55
16.93
16.18
128,230
Nov 10, 2025
15.49
15.88
15.49
15.74
15.05
90,678
Nov 7, 2025
15.36
15.62
15.00
15.30
14.62
90,287
Nov 6, 2025
16.23
16.30
15.36
15.36
14.68
123,217
Nov 5, 2025
17.37
17.37
16.20
16.23
15.51
84,504
Nov 4, 2025
16.69
17.37
16.23
17.37
16.60
54,553
Nov 3, 2025
17.10
17.10
16.40
16.45
15.72
68,052
Oct 31, 2025
17.49
17.80
17.14
17.14
16.38
66,040
Oct 30, 2025
18.20
18.20
17.32
17.32
16.56
121,983
