Revolution Private Credit historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.000	2.010	2.000	2.000	1.959	577,047
2026-07-23	2.005	2.005	2.000	2.000	1.959	197,136
2026-07-22	1.995	2.010	1.990	2.000	1.959	378,091
2026-07-21	2.000	2.000	1.995	1.995	1.954	513,325
2026-07-20	1.995	2.000	1.995	2.000	1.959	150,325
2026-07-17	1.995	2.010	1.990	2.000	1.959	386,122
2026-07-16	1.995	2.000	1.990	1.990	1.949	306,201
2026-07-15	1.995	2.000	1.990	1.990	1.949	424,910
2026-07-14	1.995	2.000	1.990	1.990	1.949	155,172
2026-07-13	2.000	2.000	1.990	1.990	1.949	200,462
2026-07-10	2.000	2.000	1.995	2.000	1.959	112,750
2026-07-09	2.000	2.000	1.990	1.995	1.954	437,386
2026-07-08	2.000	2.000	2.000	2.000	1.959	207,132
2026-07-07	2.010	2.010	1.990	1.990	1.949	337,252
2026-07-06	2.000	2.010	1.995	2.010	1.969	178,274
2026-07-03	2.010	2.010	1.995	1.995	1.954	93,391
2026-07-02	1.990	2.020	1.990	2.020	1.979	239,426
2026-07-01	1.990	1.995	1.975	1.995	1.954	179,724
2026-06-30	1.995	2.000	1.985	1.990	1.937	293,349
2026-06-29	1.995	1.995	1.975	1.990	1.937	409,914
2026-06-26	2.000	2.000	1.995	1.995	1.942	61,801
2026-06-25	2.000	2.000	1.990	2.000	1.947	266,665
2026-06-24	1.980	2.000	1.980	1.990	1.937	188,861
2026-06-23	1.990	1.990	1.980	1.980	1.927	245,257
2026-06-22	1.980	1.995	1.980	1.980	1.927	221,928
2026-06-19	1.990	2.000	1.980	2.000	1.947	509,303
2026-06-18	1.990	1.990	1.980	1.985	1.932	305,182
2026-06-17	1.985	1.985	1.960	1.985	1.932	172,413
2026-06-16	1.980	1.990	1.980	1.990	1.937	228,594
2026-06-15	1.990	1.990	1.975	1.980	1.927	319,050
2026-06-12	1.980	1.990	1.970	1.990	1.937	184,799
2026-06-11	1.975	1.975	1.955	1.975	1.922	484,538
2026-06-10	1.980	1.985	1.970	1.975	1.922	164,543
2026-06-09	1.985	1.990	1.955	1.970	1.917	512,476
2026-06-05	1.990	1.995	1.980	1.995	1.942	278,794
2026-06-04	1.980	1.990	1.980	1.990	1.937	259,371
2026-06-03	1.980	2.000	1.980	1.980	1.927	1,133,579
2026-06-02	1.980	1.990	1.975	1.975	1.922	162,285
2026-06-01	1.985	1.990	1.970	1.990	1.937	126,041
2026-05-29	1.990	1.990	1.985	1.985	1.919	58,134
2026-05-28	1.985	1.990	1.985	1.985	1.919	129,480
2026-05-27	1.975	1.990	1.975	1.980	1.914	207,751
2026-05-26	1.985	1.990	1.975	1.975	1.909	295,331
2026-05-25	1.990	1.990	1.980	1.985	1.919	1,733,917
2026-05-22	1.985	1.990	1.985	1.985	1.919	554,386
2026-05-21	1.980	1.985	1.965	1.985	1.919	482,176
2026-05-20	1.970	1.980	1.965	1.975	1.909	325,921
2026-05-19	1.965	1.970	1.960	1.965	1.899	447,346
2026-05-18	1.970	1.975	1.960	1.970	1.904	388,128
2026-05-15	1.975	1.975	1.965	1.965	1.899	416,450
2026-05-14	1.970	1.975	1.965	1.965	1.899	169,471
2026-05-13	1.970	1.975	1.960	1.965	1.899	413,453
2026-05-12	1.970	1.975	1.960	1.970	1.904	244,680
2026-05-11	1.975	1.975	1.960	1.970	1.904	147,158
2026-05-08	1.975	1.980	1.970	1.970	1.904	118,783
2026-05-07	1.980	1.980	1.975	1.975	1.909	359,086
2026-05-06	1.978	1.980	1.975	1.975	1.909	220,218
2026-05-05	1.970	1.980	1.970	1.980	1.914	156,478
2026-05-04	1.960	1.980	1.930	1.960	1.894	403,681
2026-05-01	1.970	1.975	1.960	1.960	1.894	577,269

← NewerPage 2 of 5 · 273 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	0.0131 AUD
2026-09-01	0.0138 AUD
2026-08-04	0.0138 AUD
2026-07-01	0.0129 AUD
2026-06-01	0.0136 AUD
2026-05-01	0.0131 AUD
2026-04-01	0.0128 AUD
2026-03-02	0.0126 AUD
2026-02-02	0.0132 AUD
2026-01-02	0.0131 AUD
2025-12-01	0.0124 AUD
2025-11-03	0.0132 AUD
2025-10-01	0.0035 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.