RIVEO LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 22.150 | 22.150 | 22.150 | 22.150 | 22.150 | 460 |
| 2026-01-28 | 22.150 | 22.150 | 22.150 | 22.150 | 22.150 | 48,234 |
| 2026-01-27 | 22.150 | 22.150 | 22.150 | 22.150 | 22.150 | 23,128 |
| 2026-01-26 | 22.150 | 22.150 | 22.150 | 22.150 | 22.150 | 816 |
| 2026-01-23 | 22.150 | 22.150 | 22.150 | 22.150 | 22.150 | 1,000 |
| 2026-01-22 | 22.150 | 22.150 | 22.150 | 22.150 | 22.150 | 523 |
| 2026-01-21 | 22.150 | 22.150 | 22.150 | 22.150 | 22.150 | 0 |
| 2026-01-20 | 22.100 | 22.150 | 22.100 | 22.150 | 22.150 | 4,574 |
| 2026-01-19 | 22.100 | 22.100 | 22.100 | 22.100 | 22.100 | 2,501 |
| 2026-01-16 | 22.100 | 22.100 | 22.100 | 22.100 | 22.100 | 49,655 |
| 2026-01-15 | 22.050 | 22.100 | 22.050 | 22.100 | 22.100 | 11,600 |
| 2026-01-14 | 22.000 | 22.050 | 22.000 | 22.050 | 22.050 | 31,116 |
| 2026-01-13 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 1,810 |
| 2026-01-12 | 21.700 | 22.000 | 21.700 | 22.000 | 22.000 | 26,747 |
| 2026-01-09 | 21.700 | 21.700 | 21.700 | 21.700 | 21.700 | 3,400 |
| 2026-01-08 | 21.000 | 21.700 | 21.000 | 21.700 | 21.700 | 1,400 |
| 2026-01-07 | 20.950 | 21.000 | 20.950 | 21.000 | 21.000 | 1,600 |
| 2026-01-06 | 20.750 | 20.950 | 20.750 | 20.950 | 20.950 | 1,000 |
| 2026-01-05 | 20.750 | 20.750 | 20.750 | 20.750 | 20.750 | 0 |
| 2025-12-31 | 20.750 | 20.750 | 20.750 | 20.750 | 20.750 | 0 |
| 2025-12-30 | 20.750 | 20.750 | 20.750 | 20.750 | 20.750 | 5,600 |
| 2025-12-29 | 20.750 | 20.750 | 20.750 | 20.750 | 20.750 | 0 |
| 2025-12-26 | 20.750 | 20.750 | 20.750 | 20.750 | 20.750 | 3,591 |
| 2025-12-24 | 20.750 | 20.750 | 20.750 | 20.750 | 20.750 | 6 |
| 2025-12-23 | 20.750 | 20.750 | 20.750 | 20.750 | 20.750 | 2,810 |
| 2025-12-22 | 20.750 | 20.750 | 20.750 | 20.750 | 20.750 | 767 |
| 2025-12-19 | 20.750 | 20.750 | 20.750 | 20.750 | 20.750 | 0 |
| 2025-12-18 | 20.750 | 20.750 | 20.650 | 20.750 | 20.750 | 17,500 |
| 2025-12-17 | 20.750 | 20.750 | 20.750 | 20.750 | 20.750 | 172,871 |
| 2025-12-16 | 20.750 | 20.750 | 20.750 | 20.750 | 20.750 | 0 |
| 2025-12-15 | 20.750 | 20.750 | 20.750 | 20.750 | 20.750 | 298 |
| 2025-12-12 | 20.750 | 20.750 | 20.750 | 20.750 | 20.750 | 0 |
| 2025-12-11 | 20.750 | 20.750 | 20.750 | 20.750 | 20.750 | 17 |
| 2025-12-10 | 20.750 | 20.750 | 20.750 | 20.750 | 20.750 | 1,210 |
| 2025-12-09 | 20.750 | 20.750 | 20.750 | 20.750 | 20.750 | 30 |
| 2025-12-08 | 20.750 | 20.750 | 20.750 | 20.750 | 20.750 | 510 |
| 2025-12-05 | 20.750 | 20.750 | 20.750 | 20.750 | 20.750 | 5,377 |
| 2025-12-04 | 20.750 | 20.750 | 20.750 | 20.750 | 20.750 | 6,587 |
| 2025-12-03 | 20.750 | 20.750 | 20.750 | 20.750 | 20.750 | 0 |
| 2025-12-02 | 20.750 | 20.750 | 20.750 | 20.750 | 20.750 | 6,683 |
| 2025-12-01 | 20.750 | 20.750 | 20.750 | 20.750 | 20.750 | 0 |
| 2025-11-28 | 21.000 | 21.000 | 20.750 | 20.750 | 20.750 | 100 |
| 2025-11-27 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 10 |
| 2025-11-26 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 9,971 |
| 2025-11-25 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 6,993 |
| 2025-11-24 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2025-11-21 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 1,000 |
| 2025-11-20 | 21.100 | 21.100 | 21.000 | 21.000 | 21.000 | 8,602 |
| 2025-11-19 | 21.100 | 21.100 | 21.100 | 21.100 | 21.100 | 1,360 |
| 2025-11-18 | 21.100 | 21.100 | 21.100 | 21.100 | 21.100 | 447 |
| 2025-11-17 | 21.000 | 21.100 | 21.000 | 21.100 | 21.100 | 7,594 |
| 2025-11-14 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2025-11-13 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 79 |
| 2025-11-12 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 5,204 |
| 2025-11-11 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 22,415 |
| 2025-11-10 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 600 |
| 2025-11-07 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 511 |
| 2025-11-06 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 506,208 |
| 2025-11-05 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 10,000 |
| 2025-11-04 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.