Rivco Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2022-10-07	1.640	1.700	1.625	1.670	1.364	59,251
2022-10-06	1.625	1.640	1.625	1.630	1.332	22,999
2022-10-05	1.630	1.630	1.610	1.620	1.324	31,387
2022-10-04	1.630	1.640	1.620	1.630	1.332	17,801
2022-10-03	1.605	1.630	1.605	1.610	1.315	13,036
2022-09-30	1.610	1.640	1.610	1.610	1.315	20,917
2022-09-29	1.630	1.630	1.595	1.605	1.311	77,113
2022-09-28	1.605	1.630	1.595	1.630	1.332	67,379
2022-09-27	1.630	1.635	1.615	1.620	1.324	37,566
2022-09-26	1.605	1.620	1.595	1.620	1.324	90,907
2022-09-23	1.640	1.650	1.610	1.610	1.315	102,332
2022-09-21	1.670	1.670	1.650	1.650	1.348	2,537
2022-09-20	1.660	1.670	1.645	1.650	1.348	81,720
2022-09-19	1.670	1.670	1.660	1.665	1.360	2,858
2022-09-16	1.675	1.680	1.655	1.660	1.356	14,465
2022-09-15	1.650	1.685	1.645	1.685	1.377	25,296
2022-09-14	1.665	1.670	1.630	1.630	1.332	114,861
2022-09-13	1.660	1.685	1.660	1.660	1.356	55,260
2022-09-12	1.690	1.690	1.660	1.660	1.356	93,378
2022-09-09	1.690	1.690	1.675	1.690	1.381	3,050
2022-09-08	1.700	1.700	1.675	1.690	1.381	65,603
2022-09-07	1.675	1.700	1.675	1.700	1.389	47,617
2022-09-06	1.710	1.710	1.660	1.675	1.368	166,838
2022-09-05	1.690	1.705	1.685	1.700	1.389	75,034
2022-09-02	1.720	1.720	1.690	1.690	1.381	12,369
2022-09-01	1.710	1.715	1.705	1.710	1.397	4,044
2022-08-31	1.720	1.720	1.690	1.710	1.397	37,790
2022-08-30	1.710	1.720	1.710	1.710	1.397	11,346
2022-08-29	1.720	1.720	1.700	1.720	1.405	11,304
2022-08-26	1.720	1.720	1.700	1.720	1.405	1,545
2022-08-25	1.720	1.720	1.690	1.700	1.389	59,827
2022-08-24	1.720	1.735	1.700	1.700	1.389	128,461
2022-08-23	1.720	1.720	1.700	1.705	1.393	33,952
2022-08-22	1.700	1.720	1.700	1.720	1.405	17,678
2022-08-19	1.730	1.730	1.700	1.700	1.389	44,174
2022-08-18	1.730	1.730	1.690	1.700	1.389	97,432
2022-08-17	1.690	1.730	1.690	1.715	1.401	72,239
2022-08-16	1.680	1.690	1.678	1.690	1.381	132,807
2022-08-15	1.720	1.720	1.675	1.680	1.373	77,035
2022-08-12	1.705	1.720	1.700	1.700	1.389	33,632
2022-08-11	1.700	1.720	1.700	1.705	1.393	12,575
2022-08-10	1.750	1.750	1.690	1.700	1.389	40,074
2022-08-09	1.750	1.750	1.675	1.690	1.381	144,899
2022-08-08	1.730	1.745	1.710	1.710	1.397	154,701
2022-08-05	1.735	1.740	1.725	1.725	1.409	37,503
2022-08-04	1.735	1.735	1.720	1.720	1.405	36,053
2022-08-03	1.705	1.730	1.705	1.725	1.409	22,159
2022-08-02	1.725	1.725	1.705	1.705	1.393	15,063
2022-08-01	1.690	1.725	1.690	1.705	1.393	24,790
2022-07-29	1.680	1.700	1.665	1.680	1.373	32,120
2022-07-28	1.675	1.685	1.660	1.670	1.364	20,281
2022-07-27	1.685	1.685	1.645	1.645	1.344	3,647
2022-07-26	1.695	1.700	1.648	1.665	1.360	162,509
2022-07-25	1.700	1.710	1.680	1.695	1.385	36,466
2022-07-22	1.700	1.715	1.700	1.700	1.389	25,368
2022-07-21	1.695	1.705	1.685	1.685	1.377	52,221
2022-07-20	1.670	1.710	1.670	1.695	1.385	97,325
2022-07-19	1.665	1.670	1.650	1.670	1.364	47,278

← NewerPage 18 of 22 · 1,270 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.