Rivco Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.410	1.425	1.405	1.405	1.384	112,952
2026-07-24	1.425	1.430	1.400	1.405	1.384	376,216
2026-07-23	1.425	1.430	1.422	1.425	1.404	172,521
2026-07-22	1.430	1.435	1.420	1.425	1.404	187,552
2026-07-21	1.415	1.435	1.415	1.425	1.404	109,300
2026-07-20	1.390	1.420	1.390	1.415	1.394	110,732
2026-07-17	1.420	1.420	1.390	1.390	1.369	192,809
2026-07-16	1.415	1.420	1.400	1.420	1.399	143,614
2026-07-15	1.415	1.420	1.405	1.405	1.384	104,822
2026-07-14	1.415	1.430	1.410	1.415	1.394	99,865
2026-07-13	1.440	1.440	1.415	1.415	1.394	42,429
2026-07-10	1.425	1.430	1.415	1.430	1.409	144,044
2026-07-09	1.430	1.435	1.420	1.420	1.399	131,100
2026-07-08	1.430	1.435	1.420	1.435	1.413	91,953
2026-07-07	1.450	1.450	1.430	1.430	1.409	40,492
2026-07-06	1.450	1.470	1.430	1.450	1.428	131,346
2026-07-03	1.440	1.465	1.435	1.440	1.418	149,445
2026-07-02	1.435	1.460	1.425	1.440	1.418	78,726
2026-07-01	1.455	1.455	1.430	1.430	1.409	95,730
2026-06-30	1.450	1.460	1.430	1.455	1.433	98,485
2026-06-29	1.415	1.450	1.415	1.430	1.409	121,924
2026-06-26	1.425	1.450	1.415	1.425	1.404	143,817
2026-06-25	1.450	1.460	1.420	1.425	1.404	308,288
2026-06-24	1.455	1.455	1.410	1.430	1.409	108,718
2026-06-23	1.450	1.465	1.430	1.435	1.413	88,713
2026-06-22	1.405	1.455	1.405	1.435	1.413	88,399
2026-06-19	1.420	1.430	1.405	1.405	1.384	194,352
2026-06-18	1.425	1.445	1.410	1.420	1.399	418,947
2026-06-17	1.445	1.460	1.410	1.425	1.404	304,126
2026-06-16	1.460	1.470	1.440	1.445	1.423	101,836
2026-06-15	1.415	1.470	1.415	1.460	1.438	337,706
2026-06-12	1.420	1.430	1.415	1.420	1.399	87,625
2026-06-11	1.415	1.430	1.405	1.415	1.394	204,877
2026-06-10	1.425	1.430	1.415	1.420	1.399	181,377
2026-06-09	1.445	1.445	1.420	1.435	1.413	130,581
2026-06-05	1.425	1.445	1.425	1.445	1.423	118,953
2026-06-04	1.440	1.440	1.425	1.435	1.413	147,002
2026-06-03	1.430	1.445	1.430	1.445	1.423	154,615
2026-06-02	1.440	1.440	1.430	1.430	1.409	79,927
2026-06-01	1.430	1.440	1.430	1.435	1.413	60,313
2026-05-29	1.425	1.440	1.417	1.430	1.409	119,358
2026-05-28	1.425	1.450	1.420	1.420	1.399	79,230
2026-05-27	1.430	1.430	1.415	1.415	1.394	133,946
2026-05-26	1.425	1.440	1.415	1.425	1.404	87,007
2026-05-25	1.420	1.435	1.420	1.435	1.413	35,749
2026-05-22	1.420	1.435	1.410	1.435	1.413	76,553
2026-05-21	1.410	1.420	1.400	1.420	1.399	50,826
2026-05-20	1.420	1.430	1.400	1.400	1.379	61,747
2026-05-19	1.420	1.430	1.420	1.420	1.399	66,846
2026-05-18	1.405	1.435	1.400	1.435	1.413	235,430
2026-05-15	1.410	1.430	1.395	1.405	1.384	188,852
2026-05-14	1.410	1.425	1.405	1.405	1.384	122,689
2026-05-13	1.405	1.425	1.400	1.420	1.399	97,694
2026-05-12	1.430	1.435	1.400	1.405	1.384	216,388
2026-05-11	1.425	1.450	1.420	1.425	1.404	75,855
2026-05-08	1.420	1.450	1.420	1.420	1.399	128,366
2026-05-07	1.420	1.450	1.420	1.420	1.399	206,483
2026-05-06	1.440	1.440	1.420	1.420	1.399	44,823
2026-05-05	1.430	1.455	1.420	1.435	1.413	57,362
2026-05-04	1.415	1.445	1.415	1.445	1.423	35,150

← NewerPage 2 of 3 · 130 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.