Rivco Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	1.340	1.375	1.330	1.370	1.217	51,808
2024-08-30	1.320	1.355	1.300	1.340	1.190	67,696
2024-08-29	1.300	1.320	1.300	1.320	1.172	71,598
2024-08-28	1.295	1.305	1.275	1.275	1.132	81,019
2024-08-27	1.330	1.330	1.295	1.295	1.150	81,953
2024-08-26	1.355	1.355	1.320	1.320	1.172	25,282
2024-08-23	1.340	1.355	1.330	1.355	1.203	26,684
2024-08-22	1.330	1.340	1.320	1.340	1.190	58,404
2024-08-21	1.360	1.360	1.330	1.360	1.208	76,731
2024-08-20	1.360	1.360	1.320	1.360	1.208	64,684
2024-08-19	1.335	1.360	1.335	1.360	1.208	26,324
2024-08-16	1.330	1.335	1.320	1.335	1.186	1,071,061
2024-08-15	1.320	1.345	1.320	1.330	1.181	169,610
2024-08-14	1.280	1.325	1.280	1.300	1.154	294,675
2024-08-13	1.330	1.330	1.265	1.265	1.123	267,161
2024-08-12	1.355	1.360	1.340	1.340	1.190	48,209
2024-08-09	1.380	1.380	1.350	1.350	1.199	12,364
2024-08-08	1.350	1.375	1.350	1.375	1.221	25,781
2024-08-07	1.365	1.370	1.360	1.360	1.208	28,853
2024-08-06	1.345	1.365	1.340	1.355	1.203	116,881
2024-08-05	1.375	1.375	1.330	1.340	1.190	3,411,653
2024-08-02	1.380	1.380	1.360	1.375	1.221	115,853
2024-08-01	1.385	1.390	1.380	1.380	1.226	21,065
2024-07-31	1.375	1.400	1.375	1.380	1.226	91,198
2024-07-30	1.405	1.405	1.380	1.380	1.226	19,924
2024-07-29	1.400	1.400	1.385	1.385	1.230	63,131
2024-07-26	1.390	1.395	1.390	1.390	1.234	9,788
2024-07-25	1.405	1.405	1.385	1.390	1.234	12,449
2024-07-24	1.375	1.405	1.375	1.405	1.248	16,570
2024-07-23	1.385	1.385	1.375	1.375	1.221	17,563
2024-07-22	1.375	1.385	1.370	1.380	1.226	16,361
2024-07-19	1.400	1.400	1.365	1.375	1.221	82,867
2024-07-18	1.390	1.410	1.390	1.390	1.234	16,767
2024-07-17	1.380	1.395	1.370	1.395	1.239	36,708
2024-07-16	1.380	1.390	1.370	1.375	1.221	47,393
2024-07-15	1.400	1.400	1.380	1.380	1.226	95,297
2024-07-12	1.390	1.405	1.385	1.385	1.230	14,050
2024-07-11	1.400	1.415	1.385	1.385	1.230	41,010
2024-07-10	1.400	1.405	1.395	1.405	1.248	12,553
2024-07-09	1.400	1.415	1.400	1.415	1.257	52,375
2024-07-08	1.400	1.410	1.400	1.410	1.252	28,696
2024-07-05	1.395	1.410	1.390	1.410	1.252	23,442
2024-07-04	1.390	1.405	1.390	1.405	1.248	57,273
2024-07-03	1.390	1.390	1.385	1.390	1.234	20,512
2024-07-02	1.415	1.415	1.385	1.385	1.230	70,929
2024-07-01	1.380	1.425	1.380	1.400	1.243	31,928
2024-06-28	1.390	1.390	1.380	1.390	1.234	104,777
2024-06-27	1.400	1.400	1.390	1.400	1.243	9,831
2024-06-26	1.420	1.420	1.390	1.390	1.234	103,178
2024-06-25	1.460	1.460	1.390	1.390	1.234	63,008
2024-06-24	1.465	1.465	1.445	1.465	1.301	91,839
2024-06-21	1.450	1.465	1.440	1.465	1.301	46,041
2024-06-20	1.430	1.450	1.430	1.450	1.288	125,974
2024-06-19	1.420	1.440	1.420	1.440	1.279	40,312
2024-06-18	1.390	1.420	1.380	1.420	1.261	82,766
2024-06-17	1.375	1.390	1.370	1.390	1.234	75,276
2024-06-14	1.390	1.395	1.355	1.365	1.212	126,833
2024-06-13	1.380	1.390	1.380	1.390	1.234	41,894
2024-06-12	1.405	1.405	1.380	1.380	1.226	43,811
2024-06-11	1.450	1.450	1.405	1.410	1.252	24,289

← NewerPage 10 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	0.0180 AUD
2026-04-08	0.0372 AUD
2025-10-09	0.0372 AUD
2025-04-07	0.0371 AUD
2024-10-10	0.0370 AUD
2024-04-11	0.0360 AUD
2023-10-12	0.0350 AUD
2023-04-13	0.0335 AUD
2022-10-13	0.0325 AUD
2022-04-13	0.0315 AUD
2021-10-14	0.0305 AUD
2021-04-15	0.0295 AUD
2021-03-15	0.0300 AUD
2020-10-15	0.0286 AUD
2020-03-13	0.0276 AUD
2019-09-02	0.0266 AUD
2019-03-12	0.0256 AUD

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