Rivco Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	1.785	1.785	1.765	1.785	1.487	11,735
2023-03-29	1.795	1.795	1.755	1.755	1.462	39,444
2023-03-28	1.785	1.790	1.780	1.790	1.492	28,870
2023-03-27	1.795	1.800	1.750	1.750	1.458	122,419
2023-03-24	1.780	1.790	1.780	1.790	1.492	41,133
2023-03-23	1.770	1.780	1.770	1.780	1.483	5,278
2023-03-22	1.780	1.780	1.750	1.760	1.467	13,136
2023-03-21	1.790	1.790	1.770	1.790	1.492	7,129
2023-03-20	1.790	1.790	1.770	1.790	1.492	16,722
2023-03-17	1.790	1.790	1.770	1.770	1.475	17,966
2023-03-16	1.785	1.800	1.780	1.790	1.492	13,492
2023-03-15	1.790	1.800	1.785	1.800	1.500	38,214
2023-03-14	1.770	1.790	1.770	1.790	1.492	12,351
2023-03-13	1.755	1.795	1.750	1.785	1.487	36,247
2023-03-10	1.800	1.800	1.765	1.800	1.500	49,703
2023-03-09	1.800	1.800	1.790	1.790	1.492	9,754
2023-03-08	1.800	1.800	1.760	1.760	1.467	29,492
2023-03-07	1.760	1.800	1.760	1.800	1.500	29,121
2023-03-06	1.800	1.810	1.785	1.795	1.496	27,794
2023-03-03	1.775	1.800	1.775	1.800	1.500	75,982
2023-03-02	1.780	1.780	1.765	1.770	1.475	11,210
2023-03-01	1.760	1.800	1.760	1.795	1.496	40,330
2023-02-28	1.830	1.830	1.760	1.760	1.467	89,564
2023-02-27	1.780	1.810	1.775	1.800	1.500	91,318
2023-02-24	1.770	1.775	1.770	1.775	1.479	60,483
2023-02-23	1.745	1.780	1.740	1.770	1.475	135,412
2023-02-22	1.735	1.745	1.705	1.740	1.450	108,283
2023-02-21	1.690	1.725	1.690	1.705	1.421	25,195
2023-02-20	1.700	1.700	1.690	1.695	1.412	25,752
2023-02-17	1.670	1.700	1.670	1.700	1.417	34,117
2023-02-16	1.670	1.680	1.670	1.680	1.400	31,510
2023-02-15	1.675	1.680	1.660	1.660	1.383	22,942
2023-02-14	1.665	1.680	1.640	1.665	1.387	40,682
2023-02-13	1.660	1.665	1.650	1.650	1.375	15,569
2023-02-10	1.680	1.680	1.670	1.670	1.392	13
2023-02-09	1.670	1.670	1.640	1.640	1.367	72,803
2023-02-08	1.670	1.685	1.660	1.660	1.383	23,491
2023-02-07	1.670	1.675	1.660	1.670	1.392	54,988
2023-02-06	1.680	1.700	1.670	1.670	1.392	30,329
2023-02-03	1.700	1.700	1.670	1.670	1.392	60,253
2023-02-02	1.700	1.700	1.680	1.680	1.400	11,592
2023-02-01	1.700	1.700	1.695	1.695	1.412	21,484
2023-01-31	1.690	1.695	1.680	1.690	1.408	17,880
2023-01-30	1.680	1.690	1.670	1.670	1.392	81,513
2023-01-27	1.675	1.685	1.670	1.680	1.400	25,342
2023-01-25	1.680	1.680	1.665	1.680	1.400	18,619
2023-01-24	1.665	1.680	1.665	1.665	1.387	22,632
2023-01-23	1.680	1.680	1.665	1.665	1.387	99,603
2023-01-20	1.680	1.685	1.670	1.680	1.400	14,570
2023-01-19	1.675	1.680	1.675	1.675	1.396	5,585
2023-01-18	1.680	1.680	1.665	1.680	1.400	27,244
2023-01-17	1.680	1.680	1.660	1.680	1.400	30,780
2023-01-16	1.690	1.690	1.660	1.660	1.383	27,704
2023-01-13	1.655	1.670	1.655	1.670	1.392	12,377
2023-01-12	1.660	1.670	1.640	1.655	1.379	39,198
2023-01-11	1.660	1.660	1.630	1.660	1.383	6,264
2023-01-10	1.650	1.650	1.620	1.625	1.354	791
2023-01-09	1.640	1.650	1.620	1.650	1.375	57,948
2023-01-06	1.635	1.645	1.635	1.640	1.367	622
2023-01-05	1.630	1.645	1.610	1.635	1.362	16,237

← NewerPage 16 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.