Rivco Australia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.235 | 1.235 | 1.200 | 1.210 | 1.210 | 224,575 |
| 2026-10-16 | 1.220 | 1.225 | 1.205 | 1.205 | 1.205 | 187,668 |
| 2026-10-15 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 426,835 |
| 2026-10-14 | 1.195 | 1.195 | 1.195 | 1.195 | 1.177 | 151,822 |
| 2026-10-13 | 1.195 | 1.195 | 1.195 | 1.195 | 1.177 | 141,591 |
| 2026-10-12 | 1.195 | 1.195 | 1.195 | 1.195 | 1.177 | 304,288 |
| 2026-10-09 | 1.195 | 1.195 | 1.195 | 1.195 | 1.177 | 0 |
| 2026-10-08 | 1.195 | 1.195 | 1.195 | 1.195 | 1.177 | 0 |
| 2026-10-07 | 1.190 | 1.205 | 1.185 | 1.195 | 1.177 | 252,976 |
| 2026-10-06 | 1.195 | 1.200 | 1.190 | 1.190 | 1.172 | 140,319 |
| 2026-10-05 | 1.200 | 1.205 | 1.185 | 1.185 | 1.167 | 73,375 |
| 2026-10-02 | 1.205 | 1.205 | 1.187 | 1.195 | 1.177 | 149,015 |
| 2026-10-01 | 1.190 | 1.215 | 1.190 | 1.200 | 1.182 | 214,531 |
| 2026-09-30 | 1.190 | 1.205 | 1.190 | 1.190 | 1.172 | 84,839 |
| 2026-09-29 | 1.180 | 1.190 | 1.180 | 1.180 | 1.162 | 65,091 |
| 2026-09-28 | 1.200 | 1.200 | 1.180 | 1.180 | 1.162 | 229,895 |
| 2026-09-25 | 1.185 | 1.195 | 1.185 | 1.185 | 1.167 | 196,240 |
| 2026-09-24 | 1.190 | 1.200 | 1.180 | 1.200 | 1.182 | 101,016 |
| 2026-09-23 | 1.190 | 1.205 | 1.180 | 1.200 | 1.182 | 170,269 |
| 2026-09-22 | 1.185 | 1.190 | 1.180 | 1.190 | 1.172 | 74,320 |
| 2026-09-21 | 1.170 | 1.200 | 1.170 | 1.185 | 1.167 | 220,491 |
| 2026-09-18 | 1.205 | 1.205 | 1.170 | 1.170 | 1.152 | 152,390 |
| 2026-09-17 | 1.190 | 1.210 | 1.185 | 1.205 | 1.187 | 302,330 |
| 2026-09-16 | 1.190 | 1.210 | 1.170 | 1.185 | 1.167 | 302,167 |
| 2026-09-15 | 1.200 | 1.200 | 1.165 | 1.170 | 1.152 | 298,779 |
| 2026-09-14 | 1.225 | 1.225 | 1.190 | 1.190 | 1.172 | 397,397 |
| 2026-09-11 | 1.225 | 1.225 | 1.200 | 1.225 | 1.207 | 314,002 |
| 2026-09-10 | 1.245 | 1.245 | 1.220 | 1.220 | 1.202 | 195,256 |
| 2026-09-09 | 1.230 | 1.245 | 1.225 | 1.225 | 1.207 | 240,369 |
| 2026-09-08 | 1.255 | 1.255 | 1.225 | 1.225 | 1.207 | 155,182 |
| 2026-09-07 | 1.240 | 1.260 | 1.235 | 1.240 | 1.221 | 188,280 |
| 2026-09-04 | 1.240 | 1.250 | 1.235 | 1.240 | 1.221 | 248,712 |
| 2026-09-03 | 1.270 | 1.270 | 1.235 | 1.235 | 1.216 | 247,721 |
| 2026-09-02 | 1.290 | 1.290 | 1.240 | 1.250 | 1.231 | 305,200 |
| 2026-09-01 | 1.330 | 1.340 | 1.290 | 1.290 | 1.271 | 204,542 |
| 2026-08-31 | 1.230 | 1.345 | 1.220 | 1.300 | 1.280 | 425,055 |
| 2026-08-28 | 1.360 | 1.365 | 1.235 | 1.250 | 1.231 | 1,382,043 |
| 2026-08-27 | 1.385 | 1.385 | 1.365 | 1.365 | 1.344 | 98,618 |
| 2026-08-26 | 1.390 | 1.405 | 1.380 | 1.380 | 1.359 | 52,766 |
| 2026-08-25 | 1.410 | 1.410 | 1.385 | 1.390 | 1.369 | 60,065 |
| 2026-08-24 | 1.405 | 1.410 | 1.380 | 1.410 | 1.389 | 135,225 |
| 2026-08-21 | 1.390 | 1.405 | 1.370 | 1.400 | 1.379 | 87,160 |
| 2026-08-20 | 1.385 | 1.395 | 1.370 | 1.370 | 1.349 | 111,073 |
| 2026-08-19 | 1.380 | 1.395 | 1.350 | 1.395 | 1.374 | 106,394 |
| 2026-08-18 | 1.360 | 1.375 | 1.355 | 1.365 | 1.344 | 70,859 |
| 2026-08-17 | 1.390 | 1.395 | 1.360 | 1.360 | 1.340 | 187,559 |
| 2026-08-14 | 1.375 | 1.380 | 1.360 | 1.380 | 1.359 | 124,801 |
| 2026-08-13 | 1.410 | 1.410 | 1.360 | 1.360 | 1.340 | 6,154,055 |
| 2026-08-12 | 1.410 | 1.420 | 1.405 | 1.405 | 1.384 | 76,756 |
| 2026-08-11 | 1.415 | 1.420 | 1.390 | 1.410 | 1.389 | 100,922 |
| 2026-08-10 | 1.410 | 1.415 | 1.400 | 1.415 | 1.394 | 262,166 |
| 2026-08-07 | 1.410 | 1.415 | 1.395 | 1.405 | 1.384 | 157,305 |
| 2026-08-06 | 1.415 | 1.415 | 1.400 | 1.400 | 1.379 | 376,091 |
| 2026-08-05 | 1.415 | 1.415 | 1.410 | 1.410 | 1.389 | 85,668 |
| 2026-08-04 | 1.410 | 1.425 | 1.410 | 1.415 | 1.394 | 86,775 |
| 2026-08-03 | 1.410 | 1.425 | 1.405 | 1.415 | 1.394 | 248,289 |
| 2026-07-31 | 1.415 | 1.430 | 1.415 | 1.415 | 1.394 | 202,334 |
| 2026-07-30 | 1.425 | 1.425 | 1.410 | 1.410 | 1.389 | 124,575 |
| 2026-07-29 | 1.430 | 1.430 | 1.415 | 1.420 | 1.399 | 150,332 |
| 2026-07-28 | 1.415 | 1.427 | 1.400 | 1.425 | 1.404 | 326,146 |
Page 1 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.