Rivco Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	1.400	1.435	1.400	1.435	1.274	39,657
2024-06-06	1.425	1.430	1.400	1.430	1.270	25,448
2024-06-05	1.450	1.450	1.400	1.420	1.261	353,798
2024-06-04	1.450	1.470	1.413	1.450	1.288	89,805
2024-06-03	1.425	1.445	1.400	1.415	1.257	70,837
2024-05-31	1.450	1.450	1.405	1.430	1.270	32,670
2024-05-30	1.405	1.450	1.400	1.445	1.283	70,606
2024-05-29	1.375	1.420	1.375	1.405	1.248	73,118
2024-05-28	1.370	1.390	1.350	1.390	1.234	54,863
2024-05-27	1.390	1.390	1.360	1.370	1.217	55,238
2024-05-24	1.390	1.395	1.380	1.390	1.234	23,625
2024-05-23	1.385	1.395	1.380	1.395	1.239	7,805
2024-05-22	1.400	1.410	1.380	1.380	1.226	105,948
2024-05-21	1.400	1.410	1.400	1.405	1.248	14,274
2024-05-20	1.425	1.425	1.400	1.400	1.243	47,122
2024-05-17	1.440	1.440	1.390	1.415	1.257	187,452
2024-05-16	1.445	1.455	1.440	1.455	1.292	48,860
2024-05-15	1.445	1.450	1.440	1.450	1.288	40,020
2024-05-14	1.430	1.440	1.420	1.440	1.279	57,366
2024-05-13	1.410	1.425	1.410	1.420	1.261	46,671
2024-05-10	1.425	1.430	1.420	1.420	1.261	65,318
2024-05-09	1.430	1.435	1.420	1.420	1.261	61,157
2024-05-08	1.400	1.435	1.400	1.430	1.270	99,951
2024-05-07	1.430	1.430	1.405	1.405	1.248	113,211
2024-05-06	1.450	1.455	1.420	1.420	1.261	78,614
2024-05-03	1.460	1.460	1.445	1.450	1.288	1,231,972
2024-05-02	1.480	1.480	1.460	1.460	1.297	14,176
2024-05-01	1.495	1.495	1.470	1.480	1.314	10,502
2024-04-30	1.490	1.500	1.480	1.490	1.323	27,225
2024-04-29	1.500	1.500	1.480	1.485	1.319	53,658
2024-04-26	1.470	1.480	1.470	1.475	1.310	11,125
2024-04-24	1.475	1.475	1.450	1.470	1.305	31,757
2024-04-23	1.455	1.460	1.440	1.450	1.288	90,502
2024-04-22	1.520	1.520	1.445	1.455	1.292	59,892
2024-04-19	1.498	1.520	1.475	1.520	1.350	60,656
2024-04-18	1.500	1.500	1.455	1.455	1.292	60,217
2024-04-17	1.470	1.480	1.465	1.480	1.314	48,269
2024-04-16	1.465	1.465	1.460	1.465	1.301	33,416
2024-04-15	1.490	1.490	1.460	1.465	1.301	10,533
2024-04-12	1.480	1.480	1.460	1.475	1.310	29,543
2024-04-11	1.500	1.500	1.460	1.470	1.305	49,023
2024-04-10	1.530	1.530	1.505	1.515	1.313	32,475
2024-04-09	1.525	1.525	1.500	1.520	1.318	303,853
2024-04-08	1.510	1.540	1.495	1.520	1.318	136,900
2024-04-05	1.520	1.530	1.493	1.493	1.294	37,118
2024-04-04	1.550	1.550	1.490	1.500	1.300	111,370
2024-04-03	1.550	1.550	1.535	1.540	1.335	83,343
2024-04-02	1.550	1.565	1.540	1.550	1.344	41,509
2024-03-28	1.565	1.565	1.495	1.530	1.326	61,830
2024-03-27	1.520	1.565	1.500	1.565	1.357	46,743
2024-03-26	1.530	1.560	1.520	1.520	1.318	77,447
2024-03-25	1.550	1.570	1.535	1.570	1.361	17,941
2024-03-22	1.530	1.545	1.515	1.525	1.322	40,201
2024-03-21	1.500	1.525	1.495	1.525	1.322	105,175
2024-03-20	1.470	1.490	1.470	1.490	1.292	52,789
2024-03-19	1.490	1.490	1.460	1.460	1.266	65,513
2024-03-18	1.500	1.500	1.485	1.500	1.300	17,569
2024-03-15	1.500	1.500	1.495	1.500	1.300	26,045
2024-03-14	1.535	1.535	1.490	1.500	1.300	87,919
2024-03-13	1.500	1.540	1.495	1.540	1.335	28,921

← NewerPage 11 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.