Rivco Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	1.645	1.645	1.610	1.610	1.342	52,710
2023-01-03	1.645	1.645	1.645	1.645	1.371	606
2022-12-30	1.650	1.650	1.620	1.620	1.350	30,840
2022-12-29	1.650	1.660	1.630	1.630	1.358	2,459
2022-12-28	1.660	1.660	1.650	1.650	1.375	19,535
2022-12-23	1.650	1.660	1.620	1.620	1.350	47,136
2022-12-22	1.615	1.650	1.615	1.650	1.375	46,408
2022-12-21	1.610	1.650	1.610	1.615	1.346	394,113
2022-12-20	1.650	1.650	1.610	1.610	1.342	163,480
2022-12-19	1.620	1.630	1.620	1.625	1.354	320,442
2022-12-16	1.620	1.650	1.610	1.620	1.350	340,369
2022-12-15	1.660	1.660	1.610	1.620	1.350	150,217
2022-12-14	1.640	1.660	1.640	1.660	1.383	24,897
2022-12-13	1.625	1.650	1.620	1.640	1.367	55,773
2022-12-12	1.630	1.650	1.610	1.620	1.350	34,671
2022-12-09	1.640	1.640	1.630	1.630	1.358	14,940
2022-12-08	1.640	1.655	1.630	1.640	1.367	24,616
2022-12-07	1.620	1.633	1.620	1.630	1.358	15,833
2022-12-06	1.620	1.640	1.620	1.635	1.362	114,593
2022-12-05	1.610	1.655	1.610	1.610	1.342	84,337
2022-12-02	1.610	1.630	1.610	1.610	1.342	17,136
2022-12-01	1.615	1.630	1.610	1.615	1.346	33,039
2022-11-30	1.630	1.640	1.580	1.615	1.346	139,248
2022-11-29	1.605	1.640	1.600	1.630	1.358	109,894
2022-11-28	1.640	1.645	1.610	1.610	1.342	51,562
2022-11-25	1.650	1.650	1.605	1.620	1.350	92,907
2022-11-24	1.650	1.650	1.650	1.650	1.375	10,707
2022-11-23	1.650	1.650	1.620	1.650	1.375	20,814
2022-11-22	1.660	1.660	1.660	1.660	1.383	19,969
2022-11-21	1.660	1.660	1.660	1.660	1.383	60
2022-11-18	1.645	1.670	1.625	1.665	1.387	54,582
2022-11-17	1.665	1.670	1.640	1.670	1.392	45,130
2022-11-16	1.645	1.670	1.640	1.670	1.392	55,164
2022-11-15	1.640	1.640	1.605	1.640	1.367	44,269
2022-11-14	1.665	1.675	1.620	1.620	1.350	72,615
2022-11-11	1.640	1.670	1.640	1.650	1.375	24,703
2022-11-10	1.665	1.680	1.650	1.680	1.400	24,659
2022-11-09	1.660	1.665	1.645	1.645	1.371	22,160
2022-11-08	1.650	1.680	1.630	1.660	1.383	70,553
2022-11-07	1.650	1.650	1.620	1.620	1.350	46,307
2022-11-04	1.600	1.610	1.560	1.600	1.333	62,932
2022-11-03	1.620	1.620	1.600	1.600	1.333	63,694
2022-11-02	1.635	1.635	1.615	1.620	1.350	88,145
2022-11-01	1.630	1.660	1.630	1.635	1.362	27,899
2022-10-31	1.660	1.660	1.625	1.630	1.358	69,448
2022-10-28	1.660	1.685	1.630	1.630	1.358	78,440
2022-10-27	1.630	1.675	1.625	1.660	1.383	45,945
2022-10-26	1.630	1.640	1.625	1.625	1.354	62,591
2022-10-25	1.635	1.650	1.605	1.625	1.354	76,619
2022-10-24	1.640	1.660	1.630	1.635	1.362	29,144
2022-10-21	1.670	1.670	1.630	1.635	1.362	27,821
2022-10-20	1.635	1.700	1.615	1.700	1.417	19,495
2022-10-19	1.650	1.650	1.600	1.615	1.346	99,933
2022-10-18	1.650	1.660	1.635	1.635	1.362	11,728
2022-10-17	1.640	1.660	1.635	1.650	1.375	21,959
2022-10-14	1.655	1.695	1.635	1.635	1.362	12,496
2022-10-13	1.675	1.700	1.600	1.635	1.362	98,562
2022-10-12	1.690	1.690	1.660	1.660	1.356	17,764
2022-10-11	1.665	1.665	1.650	1.665	1.360	19,457
2022-10-10	1.710	1.710	1.660	1.660	1.356	89,297

← NewerPage 17 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.