Rivco Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	1.675	1.685	1.670	1.685	1.431	25,719
2023-06-27	1.680	1.700	1.670	1.670	1.418	113,587
2023-06-26	1.670	1.670	1.650	1.650	1.401	46,193
2023-06-23	1.670	1.670	1.655	1.660	1.410	126,762
2023-06-22	1.660	1.670	1.660	1.670	1.418	30,945
2023-06-21	1.670	1.675	1.660	1.670	1.418	80,429
2023-06-20	1.670	1.678	1.660	1.670	1.418	54,768
2023-06-19	1.670	1.680	1.655	1.670	1.418	103,816
2023-06-16	1.680	1.680	1.660	1.660	1.410	36,659
2023-06-15	1.680	1.695	1.655	1.670	1.418	78,876
2023-06-14	1.735	1.735	1.680	1.680	1.427	104,341
2023-06-13	1.720	1.725	1.690	1.695	1.439	215,305
2023-06-09	1.730	1.770	1.710	1.735	1.473	77,923
2023-06-08	1.710	1.720	1.690	1.710	1.452	199,196
2023-06-07	1.695	1.710	1.680	1.710	1.452	36,594
2023-06-06	1.690	1.700	1.655	1.660	1.410	20,633
2023-06-05	1.705	1.705	1.670	1.680	1.427	24,671
2023-06-02	1.700	1.705	1.665	1.665	1.414	48,162
2023-06-01	1.670	1.700	1.650	1.690	1.435	33,961
2023-05-31	1.690	1.690	1.655	1.670	1.418	73,479
2023-05-30	1.690	1.695	1.650	1.650	1.401	112,779
2023-05-29	1.700	1.700	1.660	1.665	1.414	39,866
2023-05-26	1.660	1.710	1.660	1.710	1.452	37,847
2023-05-25	1.700	1.715	1.650	1.660	1.410	72,233
2023-05-24	1.685	1.700	1.650	1.650	1.401	74,797
2023-05-23	1.700	1.710	1.655	1.685	1.431	119,360
2023-05-22	1.680	1.700	1.680	1.695	1.439	13,444
2023-05-19	1.655	1.690	1.655	1.670	1.418	93,271
2023-05-18	1.620	1.660	1.610	1.650	1.401	72,715
2023-05-17	1.650	1.650	1.610	1.610	1.367	48,306
2023-05-16	1.655	1.665	1.615	1.620	1.376	17,058
2023-05-15	1.660	1.690	1.610	1.610	1.367	36,239
2023-05-12	1.620	1.685	1.615	1.660	1.410	39,063
2023-05-11	1.610	1.640	1.600	1.610	1.367	94,339
2023-05-10	1.640	1.645	1.610	1.610	1.367	62,815
2023-05-09	1.645	1.645	1.625	1.645	1.397	31,372
2023-05-08	1.650	1.650	1.630	1.645	1.397	65,447
2023-05-05	1.700	1.705	1.650	1.650	1.401	55,825
2023-05-04	1.705	1.705	1.650	1.650	1.401	85,548
2023-05-03	1.675	1.720	1.675	1.680	1.427	19,451
2023-05-02	1.700	1.700	1.675	1.680	1.427	17,568
2023-05-01	1.710	1.710	1.690	1.700	1.443	137,724
2023-04-28	1.710	1.710	1.695	1.710	1.452	86,855
2023-04-27	1.765	1.775	1.700	1.700	1.443	18,211
2023-04-26	1.770	1.770	1.695	1.705	1.448	106,910
2023-04-24	1.730	1.775	1.700	1.775	1.507	48,212
2023-04-21	1.750	1.765	1.710	1.720	1.460	35,689
2023-04-20	1.760	1.770	1.720	1.720	1.460	35,493
2023-04-19	1.750	1.770	1.710	1.710	1.452	111,849
2023-04-18	1.740	1.770	1.730	1.750	1.486	44,287
2023-04-17	1.780	1.785	1.750	1.770	1.503	74,343
2023-04-14	1.750	1.790	1.750	1.785	1.516	27,768
2023-04-13	1.795	1.800	1.690	1.720	1.460	84,779
2023-04-12	1.785	1.800	1.785	1.800	1.500	40,323
2023-04-11	1.785	1.785	1.770	1.770	1.475	47,403
2023-04-06	1.785	1.785	1.785	1.785	1.487	2,416
2023-04-05	1.785	1.790	1.780	1.785	1.487	198,116
2023-04-04	1.785	1.785	1.780	1.785	1.487	39,998
2023-04-03	1.785	1.785	1.785	1.785	1.487	69,754
2023-03-31	1.790	1.805	1.785	1.790	1.492	36,154

← NewerPage 15 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.