Rivco Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	1.560	1.570	1.545	1.570	1.508	66,553
2026-02-03	1.570	1.570	1.565	1.570	1.508	9,510
2026-02-02	1.575	1.575	1.560	1.575	1.513	61,337
2026-01-30	1.570	1.575	1.550	1.575	1.513	93,758
2026-01-29	1.560	1.575	1.550	1.560	1.498	129,533
2026-01-28	1.575	1.575	1.545	1.575	1.513	189,511
2026-01-27	1.565	1.575	1.555	1.575	1.513	113,831
2026-01-23	1.575	1.580	1.545	1.565	1.503	502,890
2026-01-22	1.560	1.580	1.560	1.575	1.513	145,984
2026-01-21	1.555	1.560	1.540	1.560	1.498	125,308
2026-01-20	1.455	1.550	1.455	1.550	1.489	360,954
2026-01-19	1.460	1.460	1.450	1.460	1.402	523,217
2026-01-16	1.460	1.460	1.455	1.460	1.402	204,152
2026-01-15	1.450	1.460	1.450	1.455	1.397	106,414
2026-01-14	1.460	1.460	1.450	1.450	1.393	39,569
2026-01-13	1.460	1.460	1.450	1.460	1.402	11,584
2026-01-12	1.460	1.460	1.455	1.460	1.402	73,468
2026-01-09	1.460	1.460	1.450	1.460	1.402	147,197
2026-01-08	1.490	1.490	1.450	1.470	1.412	118,391
2026-01-07	1.495	1.495	1.480	1.480	1.421	20,022
2026-01-06	1.495	1.495	1.465	1.480	1.421	89,278
2026-01-05	1.445	1.495	1.445	1.495	1.436	38,088
2026-01-02	1.450	1.450	1.435	1.440	1.383	39,457
2025-12-31	1.445	1.450	1.435	1.440	1.383	49,039
2025-12-30	1.430	1.445	1.430	1.430	1.373	11,453
2025-12-29	1.400	1.445	1.395	1.435	1.378	85,545
2025-12-24	1.390	1.445	1.390	1.445	1.388	35,446
2025-12-23	1.395	1.430	1.385	1.385	1.330	167,738
2025-12-22	1.410	1.410	1.395	1.400	1.345	111,126
2025-12-19	1.460	1.460	1.410	1.420	1.364	257,052
2025-12-18	1.450	1.450	1.430	1.435	1.378	237,858
2025-12-17	1.445	1.450	1.430	1.450	1.393	50,307
2025-12-16	1.450	1.450	1.425	1.445	1.388	51,298
2025-12-15	1.450	1.450	1.435	1.450	1.393	56,448
2025-12-12	1.450	1.450	1.425	1.450	1.393	88,867
2025-12-11	1.470	1.470	1.430	1.450	1.393	65,832
2025-12-10	1.455	1.460	1.435	1.435	1.378	93,022
2025-12-09	1.490	1.490	1.450	1.455	1.397	281,116
2025-12-08	1.440	1.500	1.440	1.500	1.441	234,761
2025-12-05	1.450	1.452	1.420	1.435	1.378	600,620
2025-12-04	1.485	1.485	1.450	1.450	1.393	460,392
2025-12-03	1.485	1.500	1.460	1.460	1.402	257,064
2025-12-02	1.490	1.490	1.460	1.460	1.402	30,006
2025-12-01	1.470	1.490	1.465	1.490	1.431	44,630
2025-11-28	1.475	1.480	1.460	1.465	1.407	26,705
2025-11-27	1.480	1.480	1.455	1.475	1.417	152,055
2025-11-26	1.480	1.480	1.455	1.480	1.421	19,555
2025-11-25	1.455	1.480	1.455	1.480	1.421	131,095
2025-11-24	1.450	1.480	1.450	1.480	1.421	25,651
2025-11-21	1.460	1.465	1.450	1.450	1.393	54,107
2025-11-20	1.460	1.465	1.450	1.455	1.397	100,530
2025-11-19	1.450	1.465	1.450	1.450	1.393	110,848
2025-11-18	1.460	1.465	1.450	1.455	1.397	188,129
2025-11-17	1.470	1.470	1.450	1.460	1.402	105,917
2025-11-14	1.465	1.470	1.450	1.470	1.412	155,310
2025-11-13	1.460	1.470	1.450	1.470	1.412	114,612
2025-11-12	1.485	1.485	1.455	1.460	1.402	45,931
2025-11-11	1.470	1.480	1.450	1.455	1.397	40,357
2025-11-10	1.465	1.465	1.450	1.450	1.393	87,516
2025-11-07	1.470	1.480	1.460	1.465	1.407	24,643

← NewerPage 4 of 5 · 254 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.