Rivco Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	1.490	1.500	1.490	1.495	1.296	21,416
2024-03-11	1.490	1.495	1.480	1.485	1.287	34,437
2024-03-08	1.500	1.520	1.490	1.490	1.292	76,874
2024-03-07	1.485	1.500	1.475	1.480	1.283	69,827
2024-03-06	1.500	1.500	1.480	1.480	1.283	29,132
2024-03-05	1.480	1.515	1.480	1.500	1.300	59,406
2024-03-04	1.475	1.480	1.450	1.480	1.283	15,435
2024-03-01	1.450	1.475	1.445	1.475	1.279	22,016
2024-02-29	1.450	1.450	1.435	1.440	1.248	45,294
2024-02-28	1.450	1.455	1.440	1.440	1.248	45,642
2024-02-27	1.475	1.475	1.450	1.460	1.266	2,032,057
2024-02-26	1.470	1.480	1.465	1.465	1.270	46,989
2024-02-23	1.450	1.470	1.450	1.470	1.274	9,970
2024-02-22	1.450	1.460	1.445	1.460	1.266	2,873
2024-02-21	1.440	1.465	1.425	1.450	1.257	73,517
2024-02-20	1.465	1.465	1.430	1.450	1.257	52,567
2024-02-19	1.470	1.475	1.425	1.475	1.279	183,147
2024-02-16	1.480	1.485	1.465	1.470	1.274	45,420
2024-02-15	1.490	1.490	1.465	1.475	1.279	157,940
2024-02-14	1.490	1.490	1.465	1.490	1.292	33,296
2024-02-13	1.475	1.490	1.460	1.490	1.292	50,404
2024-02-12	1.490	1.495	1.460	1.470	1.274	95,620
2024-02-09	1.490	1.495	1.475	1.485	1.287	71,144
2024-02-08	1.460	1.505	1.460	1.500	1.300	100,935
2024-02-07	1.480	1.495	1.450	1.465	1.270	90,201
2024-02-06	1.490	1.490	1.480	1.490	1.292	6,402
2024-02-05	1.490	1.495	1.485	1.490	1.292	33,508
2024-02-02	1.490	1.495	1.470	1.470	1.274	27,063
2024-02-01	1.465	1.490	1.460	1.480	1.283	26,117
2024-01-31	1.465	1.495	1.455	1.470	1.274	439,128
2024-01-30	1.465	1.465	1.440	1.465	1.270	279,579
2024-01-29	1.495	1.495	1.455	1.460	1.266	127,753
2024-01-25	1.495	1.495	1.480	1.480	1.283	74,591
2024-01-24	1.500	1.500	1.500	1.500	1.300	105,859
2024-01-23	1.500	1.500	1.480	1.495	1.296	49,540
2024-01-22	1.500	1.500	1.480	1.500	1.300	51,992
2024-01-19	1.500	1.500	1.485	1.490	1.292	21,202
2024-01-18	1.500	1.500	1.485	1.495	1.296	129,994
2024-01-17	1.500	1.500	1.485	1.500	1.300	84,636
2024-01-16	1.500	1.500	1.490	1.495	1.296	195,815
2024-01-15	1.555	1.555	1.495	1.535	1.331	77,194
2024-01-12	1.530	1.530	1.515	1.520	1.318	74,659
2024-01-11	1.545	1.545	1.520	1.530	1.326	46,582
2024-01-10	1.550	1.550	1.525	1.525	1.322	10,157
2024-01-09	1.560	1.565	1.510	1.535	1.331	14,686
2024-01-08	1.550	1.560	1.500	1.500	1.300	168,555
2024-01-05	1.580	1.580	1.550	1.550	1.344	27,081
2024-01-04	1.560	1.590	1.525	1.530	1.326	145,967
2024-01-03	1.595	1.595	1.560	1.560	1.352	25,041
2024-01-02	1.560	1.595	1.555	1.595	1.383	86,493
2023-12-29	1.575	1.575	1.555	1.555	1.348	53,749
2023-12-28	1.560	1.570	1.555	1.555	1.348	19,309
2023-12-27	1.565	1.570	1.555	1.555	1.348	25,879
2023-12-22	1.565	1.565	1.555	1.565	1.357	71,076
2023-12-21	1.580	1.580	1.555	1.565	1.357	8,490
2023-12-20	1.600	1.600	1.550	1.565	1.357	240,243
2023-12-19	1.585	1.600	1.580	1.600	1.387	240,702
2023-12-18	1.590	1.595	1.585	1.585	1.374	56,242
2023-12-15	1.600	1.600	1.580	1.595	1.383	14,657
2023-12-14	1.600	1.600	1.580	1.580	1.370	22,401

← NewerPage 12 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.