Rivco Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	1.630	1.630	1.570	1.590	1.378	166,566
2023-12-12	1.615	1.615	1.570	1.580	1.370	94,740
2023-12-11	1.610	1.620	1.560	1.570	1.361	87,045
2023-12-08	1.650	1.650	1.600	1.600	1.387	56,075
2023-12-07	1.595	1.620	1.595	1.620	1.404	26
2023-12-06	1.600	1.625	1.585	1.590	1.378	183,471
2023-12-05	1.620	1.620	1.585	1.600	1.387	953,574
2023-12-04	1.600	1.630	1.600	1.630	1.413	59,773
2023-12-01	1.590	1.610	1.590	1.600	1.387	67,536
2023-11-30	1.595	1.595	1.570	1.580	1.370	19,476
2023-11-29	1.600	1.600	1.575	1.575	1.365	88,317
2023-11-28	1.600	1.600	1.590	1.590	1.378	23,231
2023-11-27	1.565	1.600	1.560	1.600	1.387	38,949
2023-11-24	1.600	1.600	1.565	1.595	1.383	8,138
2023-11-23	1.600	1.600	1.565	1.570	1.361	81,251
2023-11-22	1.620	1.620	1.550	1.600	1.387	104,999
2023-11-21	1.640	1.640	1.600	1.620	1.404	8,440
2023-11-20	1.660	1.660	1.600	1.610	1.396	279,939
2023-11-17	1.665	1.665	1.655	1.655	1.435	4,007
2023-11-16	1.660	1.665	1.650	1.650	1.430	4,574
2023-11-15	1.670	1.670	1.640	1.655	1.435	2,149
2023-11-14	1.660	1.700	1.620	1.645	1.426	61,119
2023-11-13	1.635	1.660	1.635	1.660	1.439	18,863
2023-11-10	1.640	1.640	1.625	1.630	1.413	1,459
2023-11-09	1.640	1.640	1.625	1.625	1.409	45,385
2023-11-08	1.630	1.640	1.630	1.640	1.422	17,266
2023-11-07	1.633	1.640	1.630	1.640	1.422	30,247
2023-11-06	1.670	1.670	1.625	1.630	1.413	265,124
2023-11-03	1.640	1.670	1.635	1.635	1.417	38,498
2023-11-02	1.650	1.655	1.615	1.620	1.404	26,873
2023-11-01	1.690	1.690	1.635	1.650	1.430	50,907
2023-10-31	1.660	1.690	1.660	1.680	1.456	38,517
2023-10-30	1.635	1.665	1.625	1.660	1.439	45,470
2023-10-27	1.640	1.665	1.635	1.635	1.417	67,157
2023-10-26	1.650	1.670	1.650	1.670	1.448	41,199
2023-10-25	1.640	1.665	1.635	1.665	1.443	26,229
2023-10-24	1.650	1.650	1.625	1.635	1.417	13,092
2023-10-23	1.660	1.660	1.625	1.625	1.409	53,666
2023-10-20	1.650	1.660	1.650	1.660	1.439	16,337
2023-10-19	1.670	1.675	1.645	1.645	1.426	18,929
2023-10-18	1.685	1.685	1.655	1.655	1.435	95,849
2023-10-17	1.660	1.690	1.660	1.665	1.443	112,919
2023-10-16	1.660	1.680	1.655	1.675	1.452	37,862
2023-10-13	1.685	1.690	1.650	1.690	1.465	50,400
2023-10-12	1.690	1.690	1.645	1.660	1.439	15,702
2023-10-11	1.705	1.725	1.700	1.700	1.443	282,918
2023-10-10	1.705	1.720	1.700	1.705	1.448	263,365
2023-10-09	1.710	1.715	1.705	1.705	1.448	89,393
2023-10-06	1.730	1.730	1.700	1.710	1.452	61,920
2023-10-05	1.730	1.730	1.705	1.705	1.448	49,204
2023-10-04	1.740	1.740	1.710	1.710	1.452	214,075
2023-10-03	1.720	1.735	1.700	1.720	1.460	154,817
2023-10-02	1.695	1.720	1.695	1.720	1.460	150,721
2023-09-29	1.685	1.700	1.685	1.695	1.439	16,206
2023-09-28	1.695	1.695	1.680	1.685	1.431	23,427
2023-09-27	1.690	1.695	1.685	1.695	1.439	15,306
2023-09-26	1.690	1.690	1.680	1.680	1.427	50,261
2023-09-25	1.695	1.695	1.680	1.685	1.431	28,927
2023-09-22	1.695	1.695	1.670	1.670	1.418	82,028
2023-09-21	1.690	1.695	1.680	1.680	1.427	39,869

← NewerPage 13 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.