Rivco Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	1.530	1.535	1.520	1.520	1.425	27,361
2025-08-13	1.530	1.540	1.525	1.540	1.444	4,948
2025-08-12	1.545	1.545	1.525	1.535	1.439	5,858
2025-08-11	1.530	1.540	1.525	1.525	1.430	68,702
2025-08-08	1.540	1.545	1.530	1.545	1.448	37,877
2025-08-07	1.530	1.545	1.530	1.545	1.448	53,070
2025-08-06	1.530	1.545	1.525	1.545	1.448	91,132
2025-08-05	1.520	1.540	1.520	1.540	1.444	71,326
2025-08-04	1.535	1.535	1.520	1.520	1.425	17,945
2025-08-01	1.535	1.535	1.520	1.535	1.439	52,229
2025-07-31	1.520	1.535	1.515	1.525	1.430	168,978
2025-07-30	1.520	1.530	1.500	1.520	1.425	188,273
2025-07-29	1.540	1.540	1.485	1.520	1.425	235,520
2025-07-28	1.540	1.540	1.530	1.540	1.444	11,052
2025-07-25	1.525	1.540	1.525	1.540	1.444	33,505
2025-07-24	1.530	1.540	1.520	1.530	1.434	185,651
2025-07-23	1.530	1.530	1.520	1.530	1.434	85,527
2025-07-22	1.520	1.530	1.520	1.530	1.434	176,170
2025-07-21	1.500	1.520	1.500	1.520	1.425	13,318
2025-07-18	1.510	1.530	1.500	1.500	1.406	16,523
2025-07-17	1.505	1.520	1.495	1.515	1.420	27,026
2025-07-15	1.510	1.510	1.490	1.505	1.411	49,608
2025-07-14	1.490	1.510	1.465	1.510	1.415	13,613
2025-07-11	1.520	1.520	1.490	1.490	1.397	65,480
2025-07-10	1.520	1.530	1.520	1.520	1.425	3,704
2025-07-09	1.515	1.545	1.515	1.520	1.425	89,631
2025-07-08	1.520	1.525	1.515	1.525	1.430	42,828
2025-07-07	1.520	1.520	1.500	1.500	1.406	10,448
2025-07-04	1.480	1.525	1.480	1.520	1.425	31,177
2025-07-03	1.500	1.500	1.455	1.500	1.406	152,685
2025-07-02	1.490	1.500	1.485	1.500	1.406	107,237
2025-07-01	1.490	1.495	1.470	1.490	1.397	311,499
2025-06-30	1.525	1.525	1.470	1.515	1.420	164,639
2025-06-27	1.520	1.530	1.490	1.510	1.415	60,623
2025-06-26	1.500	1.510	1.500	1.510	1.415	122,445
2025-06-25	1.505	1.505	1.480	1.485	1.392	133,639
2025-06-24	1.525	1.525	1.485	1.490	1.397	150,268
2025-06-23	1.500	1.515	1.450	1.500	1.406	110,688
2025-06-20	1.480	1.520	1.468	1.520	1.425	165,769
2025-06-19	1.495	1.500	1.480	1.490	1.397	122,138
2025-06-18	1.525	1.530	1.480	1.480	1.387	322,269
2025-06-17	1.530	1.535	1.510	1.510	1.415	127,415
2025-06-16	1.530	1.530	1.525	1.530	1.434	13,183
2025-06-13	1.530	1.535	1.515	1.520	1.425	62,170
2025-06-12	1.530	1.530	1.515	1.530	1.434	46,989
2025-06-11	1.530	1.535	1.520	1.530	1.434	150,390
2025-06-10	1.525	1.535	1.520	1.535	1.439	57,536
2025-06-06	1.535	1.535	1.505	1.525	1.430	186,778
2025-06-05	1.550	1.555	1.520	1.530	1.434	387,790
2025-06-04	1.565	1.565	1.540	1.540	1.444	52,547
2025-06-03	1.570	1.570	1.535	1.535	1.439	241,074
2025-06-02	1.565	1.570	1.550	1.570	1.472	130,818
2025-05-30	1.530	1.565	1.520	1.565	1.467	125,755
2025-05-29	1.535	1.540	1.530	1.530	1.434	76,818
2025-05-28	1.550	1.575	1.535	1.535	1.439	121,223
2025-05-27	1.550	1.550	1.528	1.540	1.444	45,974
2025-05-26	1.565	1.565	1.520	1.520	1.425	131,524
2025-05-23	1.535	1.560	1.530	1.560	1.462	96,086
2025-05-22	1.530	1.535	1.525	1.535	1.439	37,242
2025-05-21	1.520	1.530	1.520	1.530	1.434	47,899

← NewerPage 6 of 22 · 1,264 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.