Rivco Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	1.470	1.480	1.460	1.465	1.407	24,643
2025-11-06	1.480	1.480	1.455	1.470	1.412	119,031
2025-11-05	1.490	1.490	1.465	1.480	1.421	34,054
2025-11-04	1.485	1.490	1.480	1.485	1.426	21,645
2025-11-03	1.490	1.495	1.475	1.490	1.431	35,334
2025-10-31	1.475	1.490	1.470	1.470	1.412	58,185
2025-10-30	1.480	1.480	1.475	1.475	1.417	16,732
2025-10-29	1.500	1.500	1.475	1.480	1.421	386,400
2025-10-28	1.490	1.500	1.490	1.490	1.431	110,924
2025-10-27	1.495	1.500	1.490	1.490	1.431	70,295
2025-10-24	1.495	1.495	1.485	1.485	1.426	18,682
2025-10-23	1.495	1.495	1.485	1.490	1.431	51,018
2025-10-22	1.490	1.500	1.485	1.495	1.436	93,996
2025-10-21	1.515	1.515	1.480	1.500	1.441	150,159
2025-10-20	1.490	1.530	1.490	1.510	1.450	118,304
2025-10-17	1.520	1.525	1.485	1.485	1.426	113,319
2025-10-16	1.525	1.545	1.500	1.520	1.460	1,101,797
2025-10-15	1.530	1.530	1.505	1.505	1.445	15,424
2025-10-14	1.540	1.540	1.510	1.530	1.470	54,317
2025-10-13	1.530	1.540	1.505	1.530	1.470	62,038
2025-10-10	1.520	1.535	1.515	1.520	1.460	125,329
2025-10-09	1.550	1.555	1.500	1.520	1.460	46,419
2025-10-08	1.590	1.590	1.550	1.550	1.453	406,407
2025-10-07	1.575	1.590	1.555	1.590	1.490	129,981
2025-10-06	1.580	1.580	1.560	1.575	1.476	41,078
2025-10-03	1.565	1.580	1.555	1.580	1.481	79,426
2025-10-02	1.560	1.565	1.550	1.565	1.467	79,596
2025-10-01	1.535	1.565	1.520	1.560	1.462	404,159
2025-09-30	1.525	1.540	1.510	1.535	1.439	137,295
2025-09-29	1.510	1.525	1.505	1.525	1.430	393,976
2025-09-26	1.500	1.500	1.475	1.490	1.397	48,635
2025-09-25	1.515	1.515	1.473	1.500	1.406	96,089
2025-09-24	1.490	1.515	1.480	1.515	1.420	164,753
2025-09-23	1.495	1.510	1.495	1.510	1.415	55,902
2025-09-22	1.500	1.500	1.470	1.475	1.383	34,980
2025-09-19	1.500	1.500	1.480	1.500	1.406	27,291
2025-09-18	1.500	1.500	1.480	1.500	1.406	48,906
2025-09-17	1.480	1.500	1.480	1.500	1.406	17,843
2025-09-16	1.500	1.515	1.480	1.490	1.397	96,348
2025-09-15	1.500	1.500	1.475	1.500	1.406	67,788
2025-09-12	1.480	1.480	1.475	1.475	1.383	28,659
2025-09-11	1.480	1.485	1.470	1.470	1.378	59,021
2025-09-10	1.485	1.485	1.465	1.480	1.387	88,077
2025-09-09	1.485	1.485	1.465	1.470	1.378	51,438
2025-09-08	1.490	1.490	1.475	1.480	1.387	32,005
2025-09-05	1.465	1.500	1.465	1.495	1.401	172,198
2025-09-04	1.490	1.490	1.460	1.460	1.369	51,382
2025-09-03	1.495	1.495	1.465	1.480	1.387	50,700
2025-09-02	1.490	1.495	1.455	1.495	1.401	76,608
2025-09-01	1.480	1.490	1.465	1.475	1.383	72,418
2025-08-29	1.490	1.490	1.450	1.480	1.387	58,819
2025-08-28	1.450	1.490	1.450	1.470	1.378	36,085
2025-08-27	1.500	1.500	1.450	1.450	1.359	199,158
2025-08-26	1.520	1.520	1.490	1.490	1.397	24,676
2025-08-25	1.500	1.525	1.500	1.505	1.411	75,901
2025-08-22	1.475	1.515	1.475	1.480	1.387	60,751
2025-08-21	1.475	1.515	1.475	1.475	1.383	91,038
2025-08-20	1.530	1.530	1.475	1.475	1.383	138,683
2025-08-19	1.520	1.540	1.500	1.540	1.444	34,156
2025-08-18	1.520	1.535	1.520	1.520	1.425	65,701

← NewerPage 5 of 22 · 1,268 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.