Rivco Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	1.420	1.450	1.415	1.415	1.394	53,907
2026-04-30	1.400	1.435	1.400	1.420	1.399	83,277
2026-04-29	1.435	1.450	1.400	1.400	1.379	106,863
2026-04-28	1.425	1.465	1.425	1.465	1.443	62,982
2026-04-27	1.440	1.455	1.425	1.425	1.404	34,853
2026-04-24	1.440	1.460	1.425	1.455	1.433	37,991
2026-04-23	1.460	1.470	1.440	1.440	1.418	73,673
2026-04-22	1.430	1.460	1.430	1.460	1.438	47,821
2026-04-21	1.430	1.445	1.425	1.430	1.409	62,972
2026-04-20	1.465	1.465	1.430	1.430	1.409	153,819
2026-04-17	1.455	1.475	1.450	1.460	1.438	79,693
2026-04-16	1.460	1.480	1.450	1.455	1.433	36,259
2026-04-15	1.450	1.455	1.440	1.455	1.433	27,658
2026-04-14	1.450	1.460	1.440	1.455	1.433	27,483
2026-04-13	1.460	1.485	1.450	1.450	1.428	48,749
2026-04-10	1.485	1.485	1.460	1.460	1.438	36,001
2026-04-09	1.475	1.475	1.460	1.460	1.438	46,194
2026-04-08	1.500	1.500	1.450	1.460	1.438	119,644
2026-04-07	1.455	1.500	1.455	1.495	1.436	233,137
2026-04-02	1.460	1.465	1.450	1.450	1.393	124,600
2026-04-01	1.450	1.460	1.442	1.455	1.397	104,946
2026-03-31	1.450	1.450	1.430	1.430	1.373	69,644
2026-03-30	1.425	1.445	1.420	1.430	1.373	57,968
2026-03-27	1.460	1.465	1.425	1.425	1.369	191,193
2026-03-26	1.470	1.490	1.455	1.460	1.402	98,570
2026-03-25	1.430	1.460	1.430	1.450	1.393	41,240
2026-03-24	1.440	1.470	1.430	1.430	1.373	350,670
2026-03-23	1.450	1.455	1.430	1.430	1.373	151,682
2026-03-20	1.495	1.495	1.440	1.440	1.383	200,616
2026-03-19	1.450	1.485	1.450	1.485	1.426	150,265
2026-03-18	1.450	1.475	1.450	1.450	1.393	275,223
2026-03-17	1.480	1.500	1.450	1.450	1.393	124,423
2026-03-16	1.495	1.500	1.480	1.500	1.441	49,762
2026-03-13	1.490	1.500	1.482	1.483	1.424	31,958
2026-03-12	1.500	1.500	1.475	1.480	1.421	5,862
2026-03-11	1.500	1.500	1.475	1.500	1.441	24,590
2026-03-10	1.455	1.495	1.455	1.495	1.436	57,926
2026-03-09	1.485	1.500	1.450	1.470	1.412	121,170
2026-03-06	1.470	1.495	1.470	1.495	1.436	18,510
2026-03-05	1.495	1.495	1.450	1.470	1.412	44,141
2026-03-04	1.480	1.500	1.455	1.500	1.441	28,298
2026-03-03	1.500	1.500	1.450	1.500	1.441	285,091
2026-03-02	1.495	1.500	1.470	1.475	1.417	62,510
2026-02-27	1.525	1.525	1.480	1.500	1.441	210,641
2026-02-26	1.540	1.550	1.505	1.505	1.445	285,192
2026-02-25	1.540	1.560	1.530	1.540	1.479	85,230
2026-02-24	1.545	1.550	1.525	1.530	1.470	108,928
2026-02-23	1.570	1.570	1.520	1.520	1.460	43,608
2026-02-20	1.545	1.575	1.535	1.550	1.489	17,381
2026-02-19	1.575	1.575	1.550	1.550	1.489	321,561
2026-02-18	1.560	1.570	1.555	1.560	1.498	11,795
2026-02-17	1.575	1.575	1.555	1.560	1.498	57,923
2026-02-16	1.575	1.575	1.550	1.570	1.508	67,472
2026-02-13	1.575	1.575	1.550	1.550	1.489	33,542
2026-02-12	1.570	1.570	1.550	1.555	1.494	66,029
2026-02-11	1.565	1.575	1.565	1.570	1.508	82,950
2026-02-10	1.565	1.565	1.550	1.550	1.489	3,162
2026-02-09	1.520	1.560	1.520	1.550	1.489	144,374
2026-02-06	1.550	1.550	1.520	1.520	1.460	43,022
2026-02-05	1.570	1.570	1.545	1.545	1.484	97,447

← NewerPage 3 of 22 · 1,267 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.