RIVEO LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 19.350 | 19.350 | 19.350 | 19.350 | 19.350 | 46,220 |
| 2025-08-06 | 19.350 | 19.350 | 19.350 | 19.350 | 19.350 | 10,000 |
| 2025-08-05 | 19.350 | 19.350 | 19.350 | 19.350 | 19.350 | 500 |
| 2025-08-04 | 19.250 | 19.350 | 19.250 | 19.350 | 19.350 | 2,185 |
| 2025-08-01 | 19.200 | 19.250 | 19.200 | 19.250 | 19.250 | 4,000 |
| 2025-07-31 | 19.200 | 19.200 | 19.200 | 19.200 | 19.200 | 6,400 |
| 2025-07-30 | 19.150 | 19.200 | 19.150 | 19.200 | 19.200 | 6,200 |
| 2025-07-29 | 19.150 | 19.150 | 19.150 | 19.150 | 19.150 | 14 |
| 2025-07-28 | 19.150 | 19.150 | 19.150 | 19.150 | 19.150 | 62 |
| 2025-07-25 | 19.150 | 19.150 | 19.150 | 19.150 | 19.150 | 455 |
| 2025-07-24 | 19.150 | 19.150 | 19.150 | 19.150 | 19.150 | 3,000 |
| 2025-07-23 | 19.150 | 19.150 | 19.150 | 19.150 | 19.150 | 2,496 |
| 2025-07-22 | 19.150 | 19.150 | 19.150 | 19.150 | 19.150 | 0 |
| 2025-07-21 | 19.150 | 19.150 | 19.150 | 19.150 | 19.150 | 83,340 |
| 2025-07-18 | 19.150 | 19.150 | 19.150 | 19.150 | 19.150 | 36,702 |
| 2025-07-17 | 19.150 | 19.150 | 19.150 | 19.150 | 19.150 | 3,630 |
| 2025-07-16 | 19.150 | 19.150 | 19.150 | 19.150 | 19.150 | 0 |
| 2025-07-15 | 19.150 | 19.150 | 19.150 | 19.150 | 19.150 | 2,003 |
| 2025-07-14 | 19.100 | 19.150 | 19.100 | 19.150 | 19.150 | 18,300 |
| 2025-07-11 | 19.100 | 19.100 | 19.100 | 19.100 | 19.100 | 6,800 |
| 2025-07-10 | 19.100 | 19.100 | 19.100 | 19.100 | 19.100 | 41,000 |
| 2025-07-09 | 19.100 | 19.100 | 19.100 | 19.100 | 19.100 | 0 |
| 2025-07-08 | 19.100 | 19.100 | 19.100 | 19.100 | 19.100 | 24,200 |
| 2025-07-07 | 19.100 | 19.100 | 19.100 | 19.100 | 19.100 | 0 |
| 2025-07-04 | 19.100 | 19.100 | 19.100 | 19.100 | 19.100 | 200 |
| 2025-07-03 | 19.100 | 19.100 | 19.100 | 19.100 | 19.100 | 0 |
| 2025-07-02 | 19.100 | 19.100 | 19.100 | 19.100 | 19.100 | 11,179 |
| 2025-07-01 | 19.100 | 19.100 | 19.100 | 19.100 | 19.100 | 865 |
| 2025-06-30 | 19.100 | 19.100 | 19.100 | 19.100 | 19.100 | 40,443 |
| 2025-06-27 | 19.100 | 19.100 | 19.100 | 19.100 | 19.100 | 10,080 |
| 2025-06-26 | 19.100 | 19.100 | 19.100 | 19.100 | 19.100 | 2,781 |
| 2025-06-25 | 19.100 | 19.100 | 19.100 | 19.100 | 19.100 | 0 |
| 2025-06-24 | 19.100 | 19.100 | 19.100 | 19.100 | 19.100 | 0 |
| 2025-06-23 | 19.100 | 19.100 | 19.100 | 19.100 | 19.100 | 1,207 |
| 2025-06-20 | 19.100 | 19.100 | 19.100 | 19.100 | 19.100 | 8,346 |
| 2025-06-19 | 19.100 | 19.100 | 19.100 | 19.100 | 19.100 | 279 |
| 2025-06-18 | 19.100 | 19.100 | 19.100 | 19.100 | 19.100 | 1,226 |
| 2025-06-17 | 19.100 | 19.100 | 19.100 | 19.100 | 19.100 | 6,870 |
| 2025-06-16 | 19.100 | 19.100 | 19.100 | 19.100 | 19.100 | 0 |
| 2025-06-13 | 19.100 | 19.100 | 19.100 | 19.100 | 19.100 | 2,441 |
| 2025-06-12 | 19.100 | 19.100 | 19.100 | 19.100 | 19.100 | 444 |
| 2025-06-11 | 19.100 | 19.100 | 19.100 | 19.100 | 19.100 | 0 |
| 2025-06-10 | 19.100 | 19.100 | 19.100 | 19.100 | 19.100 | 0 |
| 2025-06-09 | 19.100 | 19.100 | 19.100 | 19.100 | 19.100 | 1,028 |
| 2025-06-06 | 19.100 | 19.100 | 19.100 | 19.100 | 19.100 | 0 |
| 2025-06-05 | 19.100 | 19.100 | 19.100 | 19.100 | 19.100 | 17,741 |
| 2025-06-04 | 19.100 | 19.100 | 19.100 | 19.100 | 19.100 | 3,505 |
| 2025-06-03 | 19.100 | 19.100 | 19.100 | 19.100 | 19.100 | 1,224 |
| 2025-06-02 | 19.100 | 19.100 | 19.100 | 19.100 | 19.100 | 11,543 |
| 2025-05-30 | 19.100 | 19.100 | 19.100 | 19.100 | 19.100 | 10 |
| 2025-05-29 | 19.100 | 19.100 | 19.100 | 19.100 | 19.100 | 107 |
| 2025-05-28 | 19.100 | 19.100 | 19.100 | 19.100 | 19.100 | 1,941 |
| 2025-05-27 | 19.100 | 19.100 | 19.100 | 19.100 | 19.100 | 8 |
| 2025-05-26 | 19.100 | 19.100 | 19.100 | 19.100 | 19.100 | 4,516 |
| 2025-05-23 | 19.100 | 19.100 | 19.100 | 19.100 | 19.100 | 5,430 |
| 2025-05-22 | 19.100 | 19.100 | 19.100 | 19.100 | 19.100 | 12,733 |
| 2025-05-21 | 19.100 | 19.100 | 19.100 | 19.100 | 19.100 | 25,000 |
| 2025-05-20 | 19.100 | 19.100 | 19.100 | 19.100 | 19.100 | 57,730 |
| 2025-05-19 | 19.100 | 19.100 | 19.100 | 19.100 | 19.100 | 15,032 |
| 2025-05-16 | 19.000 | 19.100 | 19.000 | 19.100 | 19.100 | 23,900 |
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.