RIVEO LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	21.000	21.000	21.000	21.000	21.000	3,600
2025-10-31	21.000	21.000	21.000	21.000	21.000	1
2025-10-30	21.000	21.000	21.000	21.000	21.000	1,389
2025-10-29	21.000	21.000	21.000	21.000	21.000	1,457
2025-10-28	21.000	21.000	21.000	21.000	21.000	2,013
2025-10-27	20.900	21.000	20.900	21.000	21.000	15,300
2025-10-24	20.500	20.900	20.500	20.900	20.900	3,300
2025-10-23	20.500	20.500	20.500	20.500	20.500	0
2025-10-22	20.500	20.500	20.500	20.500	20.500	142
2025-10-21	20.500	20.500	20.500	20.500	20.500	0
2025-10-17	20.500	20.500	20.500	20.500	20.500	22,839
2025-10-16	20.500	20.500	20.500	20.500	20.500	70,256
2025-10-15	20.500	20.500	20.500	20.500	20.500	0
2025-10-14	20.500	20.500	20.500	20.500	20.500	0
2025-10-13	20.500	20.500	20.500	20.500	20.500	0
2025-10-10	20.500	20.500	20.500	20.500	20.500	120,742
2025-10-09	20.500	20.500	20.500	20.500	20.500	183
2025-10-08	20.500	20.500	20.500	20.500	20.500	4,926
2025-10-07	20.500	20.500	20.500	20.500	20.500	1,340
2025-10-06	20.500	20.500	20.500	20.500	20.500	1,286
2025-10-03	20.500	20.500	20.500	20.500	20.500	2,899
2025-10-02	20.500	20.500	20.500	20.500	20.500	0
2025-10-01	20.500	20.500	20.500	20.500	20.500	0
2025-09-30	20.450	20.500	20.450	20.500	20.500	173
2025-09-29	20.400	20.450	20.400	20.450	20.450	3,700
2025-09-26	20.400	20.400	20.400	20.400	20.400	0
2025-09-25	20.400	20.400	20.400	20.400	20.400	0
2025-09-24	20.400	20.400	20.400	20.400	20.400	131
2025-09-23	20.400	20.400	20.400	20.400	20.400	1,051
2025-09-22	20.300	20.400	20.300	20.400	20.400	36,332
2025-09-19	20.300	20.300	20.300	20.300	20.300	201
2025-09-18	20.300	20.300	20.300	20.300	20.300	1,873
2025-09-17	20.300	20.300	20.300	20.300	20.300	15
2025-09-16	20.250	20.300	20.250	20.300	20.300	3,310
2025-09-15	20.250	20.250	20.250	20.250	20.250	100
2025-09-12	20.250	20.250	20.250	20.250	20.250	2,677
2025-09-11	20.250	20.250	20.250	20.250	20.250	2,175
2025-09-10	20.250	20.250	20.250	20.250	20.250	0
2025-09-09	20.250	20.250	20.250	20.250	20.250	623
2025-09-08	20.250	20.250	20.250	20.250	20.250	0
2025-09-05	20.250	20.250	20.250	20.250	20.250	22,977
2025-09-04	20.200	20.250	20.200	20.250	20.250	25,000
2025-09-03	20.200	20.200	20.200	20.200	20.200	27,524
2025-09-02	20.200	20.200	20.200	20.200	20.200	0
2025-09-01	20.250	20.250	20.200	20.200	20.200	1,330
2025-08-29	20.250	20.250	20.250	20.250	20.250	181
2025-08-27	20.250	20.250	20.250	20.250	20.250	0
2025-08-26	20.050	20.250	20.050	20.250	20.250	1,080
2025-08-25	20.050	20.050	20.050	20.050	20.050	9
2025-08-22	20.050	20.050	20.050	20.050	20.050	0
2025-08-21	20.050	20.050	20.050	20.050	20.050	0
2025-08-20	20.050	20.050	20.050	20.050	20.050	0
2025-08-19	19.500	20.050	19.500	20.050	20.050	3,118
2025-08-18	19.500	19.500	19.500	19.500	19.500	0
2025-08-15	19.350	19.500	19.350	19.500	19.500	1,000
2025-08-14	19.350	19.350	19.350	19.350	19.350	0
2025-08-13	19.350	19.350	19.350	19.350	19.350	101
2025-08-12	19.350	19.350	19.350	19.350	19.350	0
2025-08-11	19.350	19.350	19.350	19.350	19.350	2
2025-08-08	19.350	19.350	19.350	19.350	19.350	49

← NewerPage 5 of 8 · 474 trading daysOlder →

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.