Revolution Private Credit historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.970	1.970	1.965	1.970	1.891	202,086
2026-04-29	1.965	1.970	1.960	1.970	1.891	186,889
2026-04-28	1.970	1.985	1.960	1.960	1.882	274,996
2026-04-27	1.970	1.980	1.960	1.965	1.887	138,431
2026-04-24	1.975	1.980	1.955	1.970	1.891	249,389
2026-04-23	1.960	1.980	1.955	1.970	1.891	401,289
2026-04-22	1.960	1.975	1.960	1.960	1.882	202,811
2026-04-21	1.958	1.970	1.950	1.970	1.891	199,218
2026-04-20	1.950	1.970	1.950	1.950	1.872	645,933
2026-04-17	1.955	1.960	1.955	1.955	1.877	385,626
2026-04-16	1.955	1.965	1.950	1.960	1.882	1,071,113
2026-04-15	1.960	1.965	1.950	1.955	1.877	424,398
2026-04-14	1.960	1.960	1.950	1.950	1.872	720,733
2026-04-13	1.975	1.975	1.955	1.955	1.877	677,748
2026-04-10	1.990	1.990	1.970	1.970	1.891	236,148
2026-04-09	1.980	1.990	1.980	1.990	1.911	560,576
2026-04-08	1.990	1.990	1.980	1.980	1.901	1,165,658
2026-04-07	1.980	1.985	1.980	1.980	1.901	969,068
2026-04-02	1.980	1.985	1.980	1.980	1.901	187,330
2026-04-01	1.985	1.995	1.980	1.990	1.911	423,428
2026-03-31	1.990	1.995	1.980	1.980	1.889	319,586
2026-03-30	1.980	1.990	1.980	1.990	1.898	227,221
2026-03-27	1.990	1.990	1.980	1.985	1.894	355,404
2026-03-26	1.980	1.990	1.980	1.990	1.898	209,952
2026-03-25	1.985	1.985	1.980	1.980	1.889	375,444
2026-03-24	1.990	1.990	1.980	1.980	1.889	918,180
2026-03-23	1.980	1.990	1.980	1.990	1.898	665,050
2026-03-20	1.990	1.990	1.980	1.980	1.889	1,045,252
2026-03-19	1.985	1.990	1.980	1.990	1.898	155,660
2026-03-18	1.990	1.990	1.985	1.985	1.894	478,475
2026-03-17	1.980	1.990	1.980	1.990	1.898	93,828
2026-03-16	1.980	1.990	1.980	1.990	1.898	573,259
2026-03-13	1.980	1.990	1.980	1.990	1.898	227,822
2026-03-12	1.980	1.990	1.980	1.980	1.889	246,608
2026-03-11	1.985	1.990	1.980	1.980	1.889	205,587
2026-03-10	1.980	1.990	1.980	1.990	1.898	466,878
2026-03-09	1.990	1.990	1.980	1.990	1.898	403,232
2026-03-06	1.995	1.995	1.985	1.995	1.903	139,478
2026-03-05	1.995	1.995	1.990	1.990	1.898	383,003
2026-03-04	1.995	1.995	1.990	1.990	1.898	1,731,235
2026-03-03	2.000	2.000	1.990	1.990	1.898	1,037,076
2026-03-02	2.010	2.010	1.993	2.010	1.917	319,922
2026-02-27	2.010	2.020	2.000	2.020	1.915	446,636
2026-02-26	2.010	2.010	2.000	2.000	1.896	520,589
2026-02-25	2.010	2.020	2.010	2.010	1.905	135,149
2026-02-24	2.020	2.020	2.010	2.010	1.905	583,423
2026-02-23	2.020	2.020	2.010	2.010	1.905	360,873
2026-02-20	2.020	2.020	2.000	2.010	1.905	727,543
2026-02-19	2.020	2.020	2.010	2.020	1.915	534,325
2026-02-18	2.010	2.020	2.000	2.020	1.915	1,280,239
2026-02-17	2.030	2.030	2.010	2.010	1.905	389,157
2026-02-16	2.010	2.030	2.010	2.030	1.924	437,404
2026-02-13	2.010	2.010	2.000	2.000	1.896	394,566
2026-02-12	2.020	2.020	2.000	2.000	1.896	519,975
2026-02-11	2.020	2.020	2.010	2.020	1.915	278,227
2026-02-10	2.010	2.010	2.010	2.010	1.905	0
2026-02-09	2.020	2.020	2.010	2.010	1.905	455,373
2026-02-06	2.010	2.020	2.010	2.020	1.915	610,771
2026-02-05	2.020	2.020	2.010	2.010	1.905	672,331
2026-02-04	2.020	2.020	2.010	2.010	1.905	553,529

← NewerPage 3 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.