Rivco Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	1.520	1.530	1.520	1.530	1.434	47,899
2025-05-20	1.500	1.535	1.500	1.520	1.425	60,986
2025-05-19	1.570	1.570	1.510	1.520	1.425	207,678
2025-05-16	1.565	1.570	1.530	1.530	1.434	289,089
2025-05-15	1.570	1.570	1.555	1.560	1.462	22,569
2025-05-14	1.570	1.570	1.550	1.570	1.472	91,116
2025-05-13	1.540	1.570	1.540	1.555	1.458	86,945
2025-05-12	1.540	1.550	1.540	1.550	1.453	158,872
2025-05-09	1.570	1.570	1.535	1.535	1.439	108,907
2025-05-08	1.550	1.570	1.540	1.540	1.444	74,111
2025-05-07	1.545	1.555	1.540	1.545	1.448	114,839
2025-05-06	1.535	1.575	1.535	1.540	1.444	320,000
2025-05-05	1.550	1.550	1.525	1.540	1.444	78,433
2025-05-02	1.550	1.575	1.530	1.550	1.453	174,543
2025-05-01	1.550	1.570	1.545	1.550	1.453	137,303
2025-04-30	1.505	1.560	1.505	1.545	1.448	147,328
2025-04-29	1.500	1.505	1.495	1.500	1.406	193,299
2025-04-28	1.480	1.495	1.475	1.480	1.387	118,556
2025-04-24	1.440	1.485	1.430	1.465	1.373	1,181,776
2025-04-23	1.475	1.480	1.430	1.430	1.341	126,337
2025-04-22	1.450	1.475	1.450	1.475	1.383	68,994
2025-04-17	1.465	1.465	1.440	1.440	1.350	89,082
2025-04-16	1.450	1.450	1.430	1.450	1.359	60,064
2025-04-15	1.435	1.450	1.430	1.430	1.341	56,868
2025-04-14	1.440	1.470	1.425	1.470	1.378	102,050
2025-04-11	1.435	1.440	1.420	1.440	1.350	69,973
2025-04-10	1.390	1.490	1.390	1.470	1.378	292,215
2025-04-09	1.390	1.400	1.360	1.395	1.308	119,543
2025-04-08	1.395	1.400	1.375	1.375	1.289	74,176
2025-04-07	1.380	1.400	1.330	1.355	1.270	4,618,799
2025-04-04	1.455	1.455	1.430	1.430	1.306	89,878
2025-04-03	1.455	1.455	1.430	1.440	1.315	16,102
2025-04-02	1.450	1.460	1.430	1.460	1.333	81,892
2025-04-01	1.445	1.450	1.435	1.445	1.319	17,290
2025-03-31	1.455	1.455	1.430	1.450	1.324	51,175
2025-03-28	1.475	1.475	1.450	1.455	1.329	29,343
2025-03-27	1.460	1.485	1.460	1.480	1.351	48,312
2025-03-26	1.455	1.470	1.450	1.460	1.333	44,468
2025-03-25	1.445	1.455	1.440	1.450	1.324	188,777
2025-03-24	1.440	1.440	1.430	1.430	1.306	18,484
2025-03-21	1.440	1.445	1.430	1.440	1.315	53,726
2025-03-20	1.430	1.440	1.420	1.430	1.306	31,265
2025-03-19	1.415	1.430	1.415	1.430	1.306	80,372
2025-03-18	1.370	1.420	1.365	1.420	1.297	147,470
2025-03-17	1.355	1.365	1.355	1.360	1.242	15,699
2025-03-14	1.345	1.370	1.335	1.360	1.242	60,643
2025-03-13	1.335	1.345	1.330	1.330	1.214	36,815
2025-03-12	1.345	1.350	1.325	1.325	1.210	16,565
2025-03-11	1.335	1.340	1.320	1.340	1.224	357,605
2025-03-10	1.350	1.350	1.335	1.340	1.224	54,171
2025-03-07	1.365	1.365	1.340	1.350	1.233	238,042
2025-03-06	1.355	1.405	1.325	1.370	1.251	1,084,986
2025-03-05	1.330	1.330	1.285	1.285	1.173	44,465
2025-03-04	1.320	1.325	1.305	1.325	1.210	71,442
2025-03-03	1.320	1.345	1.315	1.340	1.224	36,122
2025-02-28	1.335	1.335	1.315	1.315	1.201	30,955
2025-02-27	1.320	1.335	1.310	1.310	1.196	72,075
2025-02-26	1.320	1.320	1.315	1.320	1.205	36,384
2025-02-25	1.350	1.350	1.315	1.320	1.205	69,418
2025-02-24	1.345	1.345	1.330	1.330	1.214	36,509

← NewerPage 7 of 22 · 1,265 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.