Rivco Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	1.420	1.420	1.400	1.400	1.278	47,441
2024-11-22	1.420	1.450	1.420	1.420	1.297	34,087
2024-11-21	1.460	1.460	1.410	1.420	1.297	85,673
2024-11-20	1.465	1.465	1.440	1.465	1.338	31,743
2024-11-19	1.450	1.465	1.440	1.465	1.338	105,436
2024-11-18	1.440	1.460	1.440	1.460	1.333	50,522
2024-11-15	1.455	1.455	1.440	1.450	1.324	148,503
2024-11-14	1.440	1.455	1.440	1.455	1.329	14,734
2024-11-13	1.440	1.460	1.440	1.455	1.329	251,670
2024-11-12	1.450	1.455	1.440	1.455	1.329	7,508
2024-11-11	1.470	1.470	1.450	1.460	1.333	122,905
2024-11-08	1.450	1.475	1.450	1.475	1.347	22,888
2024-11-07	1.455	1.455	1.450	1.450	1.324	35,974
2024-11-06	1.455	1.475	1.450	1.450	1.324	89,330
2024-11-05	1.440	1.455	1.440	1.455	1.329	96,256
2024-11-04	1.440	1.450	1.400	1.450	1.324	603,723
2024-11-01	1.400	1.435	1.390	1.435	1.310	76,897
2024-10-31	1.385	1.395	1.385	1.390	1.269	54,589
2024-10-30	1.385	1.390	1.360	1.380	1.260	108,441
2024-10-29	1.375	1.390	1.370	1.390	1.269	35,897
2024-10-28	1.370	1.385	1.365	1.365	1.246	2,751
2024-10-25	1.385	1.385	1.360	1.360	1.242	32,807
2024-10-24	1.385	1.385	1.365	1.365	1.246	8,457
2024-10-23	1.375	1.375	1.365	1.365	1.246	5,304
2024-10-22	1.385	1.385	1.350	1.350	1.233	63,077
2024-10-21	1.360	1.385	1.360	1.385	1.265	24,135
2024-10-18	1.370	1.385	1.360	1.360	1.242	23,155
2024-10-17	1.370	1.390	1.370	1.370	1.251	12,308
2024-10-16	1.365	1.370	1.350	1.350	1.233	13,721
2024-10-15	1.375	1.375	1.315	1.360	1.242	83,859
2024-10-14	1.320	1.375	1.310	1.375	1.256	146,761
2024-10-11	1.350	1.350	1.310	1.310	1.196	79,562
2024-10-10	1.330	1.370	1.330	1.370	1.251	29,449
2024-10-09	1.380	1.385	1.350	1.350	1.199	84,302
2024-10-08	1.405	1.405	1.360	1.380	1.226	93,767
2024-10-07	1.400	1.405	1.390	1.405	1.248	33,102
2024-10-04	1.415	1.415	1.370	1.395	1.239	121,634
2024-10-03	1.425	1.425	1.390	1.425	1.265	119,813
2024-10-02	1.425	1.425	1.405	1.425	1.265	56,275
2024-10-01	1.425	1.425	1.410	1.410	1.252	14,877
2024-09-30	1.400	1.425	1.400	1.420	1.261	32,214
2024-09-27	1.420	1.425	1.400	1.400	1.243	67,938
2024-09-26	1.390	1.420	1.390	1.420	1.261	46,701
2024-09-25	1.380	1.390	1.375	1.390	1.234	19,408
2024-09-24	1.360	1.385	1.355	1.385	1.230	83,890
2024-09-23	1.370	1.370	1.350	1.350	1.199	57,722
2024-09-20	1.350	1.365	1.350	1.355	1.203	22,537
2024-09-19	1.370	1.370	1.345	1.345	1.194	31,817
2024-09-18	1.350	1.370	1.345	1.370	1.217	60,028
2024-09-17	1.330	1.350	1.330	1.350	1.199	188,467
2024-09-16	1.340	1.350	1.330	1.350	1.199	186,015
2024-09-13	1.330	1.345	1.330	1.340	1.190	54,540
2024-09-12	1.340	1.340	1.310	1.320	1.172	144,684
2024-09-11	1.340	1.340	1.320	1.340	1.190	39,960
2024-09-10	1.360	1.360	1.320	1.320	1.172	215,634
2024-09-09	1.320	1.350	1.320	1.350	1.199	39,801
2024-09-06	1.355	1.355	1.313	1.330	1.181	85,446
2024-09-05	1.350	1.370	1.320	1.320	1.172	98,068
2024-09-04	1.350	1.350	1.340	1.350	1.199	17,202
2024-09-03	1.375	1.375	1.330	1.330	1.181	108,997

← NewerPage 9 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.