Revolution Private Credit historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.910 | 1.965 | 1.900 | 1.960 | 1.960 | 332,675 |
| 2026-10-15 | 1.935 | 1.950 | 1.900 | 1.900 | 1.900 | 245,085 |
| 2026-10-14 | 1.945 | 1.955 | 1.930 | 1.940 | 1.940 | 222,061 |
| 2026-10-13 | 1.940 | 1.960 | 1.940 | 1.960 | 1.960 | 140,642 |
| 2026-10-12 | 1.900 | 1.945 | 1.900 | 1.935 | 1.935 | 202,950 |
| 2026-10-09 | 1.930 | 1.935 | 1.900 | 1.900 | 1.900 | 269,518 |
| 2026-10-08 | 1.940 | 1.950 | 1.930 | 1.930 | 1.930 | 355,817 |
| 2026-10-07 | 1.950 | 1.955 | 1.935 | 1.935 | 1.935 | 1,194,349 |
| 2026-10-06 | 1.950 | 1.960 | 1.950 | 1.950 | 1.950 | 1,447,429 |
| 2026-10-05 | 1.950 | 1.955 | 1.950 | 1.950 | 1.950 | 367,670 |
| 2026-10-02 | 1.955 | 1.960 | 1.950 | 1.950 | 1.950 | 955,696 |
| 2026-10-01 | 1.950 | 1.960 | 1.950 | 1.955 | 1.955 | 607,248 |
| 2026-09-30 | 1.960 | 1.975 | 1.950 | 1.960 | 1.947 | 495,541 |
| 2026-09-29 | 1.980 | 1.985 | 1.970 | 1.970 | 1.957 | 367,619 |
| 2026-09-28 | 1.975 | 1.985 | 1.970 | 1.980 | 1.967 | 820,816 |
| 2026-09-25 | 1.980 | 1.995 | 1.975 | 1.978 | 1.964 | 262,241 |
| 2026-09-24 | 1.985 | 1.985 | 1.980 | 1.980 | 1.967 | 41,510 |
| 2026-09-23 | 1.990 | 1.995 | 1.985 | 1.985 | 1.972 | 100,696 |
| 2026-09-22 | 1.990 | 1.995 | 1.980 | 1.995 | 1.982 | 101,816 |
| 2026-09-21 | 1.965 | 1.990 | 1.965 | 1.985 | 1.972 | 62,781 |
| 2026-09-18 | 1.970 | 1.985 | 1.965 | 1.965 | 1.952 | 270,934 |
| 2026-09-17 | 2.000 | 2.000 | 1.960 | 1.965 | 1.952 | 219,157 |
| 2026-09-16 | 1.965 | 2.000 | 1.960 | 2.000 | 1.987 | 459,907 |
| 2026-09-15 | 1.960 | 1.970 | 1.960 | 1.970 | 1.957 | 76,737 |
| 2026-09-14 | 1.970 | 1.975 | 1.960 | 1.965 | 1.952 | 231,741 |
| 2026-09-11 | 1.960 | 1.970 | 1.960 | 1.970 | 1.957 | 312,366 |
| 2026-09-10 | 1.970 | 1.975 | 1.950 | 1.960 | 1.947 | 584,823 |
| 2026-09-09 | 1.960 | 1.970 | 1.955 | 1.965 | 1.952 | 126,870 |
| 2026-09-08 | 1.970 | 1.975 | 1.960 | 1.960 | 1.947 | 466,882 |
| 2026-09-07 | 1.970 | 1.980 | 1.965 | 1.965 | 1.952 | 325,020 |
| 2026-09-04 | 1.980 | 1.980 | 1.960 | 1.965 | 1.952 | 298,099 |
| 2026-09-03 | 1.990 | 1.990 | 1.980 | 1.980 | 1.967 | 212,602 |
| 2026-09-02 | 2.000 | 2.000 | 1.955 | 1.985 | 1.972 | 140,894 |
| 2026-09-01 | 2.010 | 2.010 | 1.980 | 2.000 | 1.987 | 299,073 |
| 2026-08-31 | 1.990 | 2.000 | 1.990 | 2.000 | 1.973 | 118,987 |
| 2026-08-28 | 1.995 | 2.000 | 1.990 | 2.000 | 1.973 | 125,843 |
| 2026-08-27 | 2.010 | 2.010 | 1.990 | 1.990 | 1.963 | 498,083 |
| 2026-08-26 | 2.000 | 2.010 | 1.990 | 2.010 | 1.983 | 425,987 |
| 2026-08-25 | 2.010 | 2.010 | 2.000 | 2.000 | 1.973 | 470,511 |
| 2026-08-24 | 2.010 | 2.010 | 2.000 | 2.010 | 1.983 | 378,569 |
| 2026-08-21 | 1.990 | 2.010 | 1.985 | 2.010 | 1.983 | 518,252 |
| 2026-08-20 | 2.000 | 2.000 | 1.975 | 1.975 | 1.948 | 460,094 |
| 2026-08-19 | 1.990 | 2.000 | 1.988 | 2.000 | 1.973 | 599,760 |
| 2026-08-18 | 1.990 | 1.995 | 1.980 | 1.990 | 1.963 | 46,546 |
| 2026-08-17 | 2.000 | 2.000 | 1.970 | 1.980 | 1.953 | 270,733 |
| 2026-08-14 | 1.995 | 2.000 | 1.985 | 1.995 | 1.968 | 94,848 |
| 2026-08-13 | 1.985 | 1.995 | 1.980 | 1.995 | 1.968 | 197,232 |
| 2026-08-12 | 1.980 | 1.990 | 1.960 | 1.990 | 1.963 | 2,034,952 |
| 2026-08-11 | 1.980 | 1.980 | 1.970 | 1.970 | 1.943 | 329,015 |
| 2026-08-10 | 1.980 | 1.980 | 1.970 | 1.970 | 1.943 | 376,430 |
| 2026-08-07 | 1.980 | 1.980 | 1.970 | 1.975 | 1.948 | 355,778 |
| 2026-08-06 | 1.980 | 1.990 | 1.970 | 1.975 | 1.948 | 125,289 |
| 2026-08-05 | 1.970 | 1.985 | 1.970 | 1.980 | 1.953 | 408,378 |
| 2026-08-04 | 1.990 | 1.990 | 1.965 | 1.970 | 1.943 | 221,732 |
| 2026-08-03 | 1.990 | 2.000 | 1.985 | 1.995 | 1.954 | 174,365 |
| 2026-07-31 | 1.995 | 1.995 | 1.990 | 1.990 | 1.949 | 37,470 |
| 2026-07-30 | 1.995 | 2.000 | 1.985 | 1.985 | 1.944 | 140,624 |
| 2026-07-29 | 1.995 | 2.000 | 1.970 | 1.995 | 1.954 | 434,606 |
| 2026-07-28 | 2.000 | 2.000 | 1.995 | 2.000 | 1.959 | 907,294 |
| 2026-07-27 | 2.010 | 2.010 | 1.995 | 1.995 | 1.954 | 762,913 |
Page 1 of 3 · 129 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.