Rivco Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	1.695	1.695	1.685	1.690	1.435	32,735
2023-09-19	1.660	1.700	1.660	1.690	1.435	130,451
2023-09-18	1.685	1.685	1.630	1.660	1.410	168,245
2023-09-15	1.675	1.675	1.640	1.640	1.393	62,309
2023-09-14	1.680	1.710	1.645	1.650	1.401	295,873
2023-09-13	1.745	1.745	1.675	1.675	1.422	634,179
2023-09-12	1.730	1.745	1.700	1.745	1.482	38,034
2023-09-11	1.750	1.750	1.690	1.735	1.473	22,484
2023-09-08	1.690	1.720	1.690	1.720	1.460	43,862
2023-09-07	1.710	1.710	1.680	1.685	1.431	15,583
2023-09-06	1.710	1.710	1.680	1.705	1.448	65,866
2023-09-05	1.660	1.710	1.660	1.710	1.452	110,532
2023-09-04	1.680	1.680	1.660	1.680	1.427	17,898
2023-09-01	1.670	1.670	1.650	1.670	1.418	83,075
2023-08-31	1.645	1.660	1.640	1.640	1.393	70,178
2023-08-30	1.625	1.650	1.625	1.650	1.401	51,687
2023-08-29	1.640	1.655	1.620	1.655	1.405	23,968
2023-08-28	1.645	1.645	1.630	1.645	1.397	20,185
2023-08-25	1.650	1.650	1.615	1.645	1.397	147,677
2023-08-24	1.650	1.650	1.575	1.650	1.401	62,542
2023-08-23	1.590	1.650	1.580	1.630	1.384	383,473
2023-08-22	1.590	1.590	1.560	1.590	1.350	70,351
2023-08-21	1.590	1.590	1.550	1.565	1.329	33,600
2023-08-18	1.580	1.580	1.545	1.560	1.325	1,329,794
2023-08-17	1.560	1.590	1.560	1.590	1.350	103,520
2023-08-16	1.565	1.575	1.545	1.560	1.325	93,363
2023-08-15	1.570	1.570	1.550	1.550	1.316	52,506
2023-08-14	1.600	1.600	1.540	1.545	1.312	93,491
2023-08-11	1.530	1.585	1.500	1.585	1.346	3,076,020
2023-08-10	1.495	1.525	1.495	1.500	1.274	132,498
2023-08-09	1.500	1.530	1.485	1.485	1.261	111,157
2023-08-08	1.500	1.500	1.485	1.495	1.269	203,287
2023-08-07	1.500	1.500	1.490	1.490	1.265	71,827
2023-08-04	1.500	1.500	1.490	1.500	1.274	142,892
2023-08-03	1.520	1.520	1.500	1.500	1.274	92,639
2023-08-02	1.520	1.540	1.520	1.540	1.308	65,826
2023-08-01	1.510	1.545	1.510	1.520	1.291	141,942
2023-07-31	1.520	1.560	1.510	1.510	1.282	109,182
2023-07-28	1.525	1.525	1.500	1.520	1.291	124,682
2023-07-27	1.535	1.535	1.500	1.525	1.295	141,306
2023-07-26	1.570	1.570	1.465	1.510	1.282	331,597
2023-07-25	1.550	1.575	1.535	1.575	1.337	101,400
2023-07-24	1.540	1.550	1.510	1.550	1.316	292,305
2023-07-21	1.535	1.540	1.515	1.540	1.308	324,528
2023-07-20	1.540	1.540	1.510	1.520	1.291	93,307
2023-07-19	1.540	1.550	1.515	1.540	1.308	127,356
2023-07-18	1.540	1.550	1.520	1.540	1.308	144,841
2023-07-17	1.575	1.575	1.540	1.560	1.325	57,280
2023-07-14	1.570	1.570	1.530	1.550	1.316	113,347
2023-07-13	1.540	1.545	1.520	1.545	1.312	1,911,528
2023-07-12	1.575	1.595	1.525	1.525	1.295	80,165
2023-07-11	1.575	1.575	1.535	1.565	1.329	34,197
2023-07-10	1.550	1.550	1.525	1.525	1.295	70,559
2023-07-07	1.540	1.570	1.530	1.530	1.299	193,912
2023-07-06	1.600	1.600	1.530	1.540	1.308	186,797
2023-07-05	1.620	1.625	1.550	1.595	1.354	231,507
2023-07-04	1.690	1.690	1.615	1.625	1.380	283,850
2023-07-03	1.695	1.695	1.675	1.690	1.435	57,159
2023-06-30	1.705	1.705	1.680	1.695	1.439	49,345
2023-06-29	1.650	1.705	1.650	1.680	1.427	61,599

← NewerPage 14 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.