Riversgold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.015	0.016	0.015	0.015	0.015	660,263
2023-04-04	0.016	0.016	0.016	0.016	0.016	1,884,576
2023-04-03	0.017	0.017	0.016	0.016	0.016	2,130,743
2023-03-31	0.017	0.018	0.017	0.017	0.017	619,583
2023-03-30	0.016	0.017	0.015	0.017	0.017	558,411
2023-03-29	0.017	0.017	0.015	0.016	0.016	2,687,190
2023-03-28	0.016	0.016	0.015	0.016	0.016	688,537
2023-03-27	0.015	0.017	0.015	0.017	0.017	1,545,268
2023-03-24	0.015	0.016	0.015	0.016	0.016	1,300,308
2023-03-23	0.015	0.015	0.014	0.014	0.014	202,952
2023-03-22	0.015	0.015	0.014	0.015	0.015	1,069,204
2023-03-21	0.015	0.015	0.014	0.015	0.015	4,090,907
2023-03-20	0.016	0.017	0.015	0.015	0.015	3,479,472
2023-03-17	0.017	0.017	0.016	0.017	0.017	2,049,659
2023-03-16	0.016	0.016	0.015	0.016	0.016	305,000
2023-03-15	0.016	0.016	0.015	0.016	0.016	2,311,733
2023-03-14	0.018	0.018	0.015	0.015	0.015	11,881,374
2023-03-13	0.019	0.019	0.017	0.017	0.017	5,959,444
2023-03-10	0.020	0.020	0.018	0.018	0.018	1,798,525
2023-03-09	0.019	0.019	0.019	0.019	0.019	450,968
2023-03-08	0.020	0.020	0.019	0.019	0.019	2,078,118
2023-03-07	0.020	0.021	0.019	0.019	0.019	1,565,277
2023-03-06	0.020	0.020	0.019	0.019	0.019	793,668
2023-03-03	0.020	0.020	0.020	0.020	0.020	2,817,470
2023-03-02	0.021	0.021	0.021	0.021	0.021	259,705
2023-03-01	0.022	0.022	0.020	0.021	0.021	4,345,788
2023-02-28	0.022	0.023	0.021	0.022	0.022	2,260,052
2023-02-27	0.022	0.022	0.022	0.022	0.022	3,728,626
2023-02-24	0.023	0.023	0.022	0.022	0.022	1,922,528
2023-02-23	0.022	0.023	0.022	0.022	0.022	1,251,382
2023-02-22	0.023	0.023	0.022	0.022	0.022	1,530,710
2023-02-21	0.023	0.024	0.022	0.024	0.024	1,922,098
2023-02-20	0.022	0.023	0.021	0.023	0.023	4,819,192
2023-02-17	0.022	0.023	0.021	0.022	0.022	1,773,625
2023-02-16	0.023	0.024	0.021	0.022	0.022	8,789,180
2023-02-15	0.025	0.026	0.023	0.023	0.023	3,985,874
2023-02-14	0.026	0.026	0.025	0.025	0.025	1,212,157
2023-02-13	0.026	0.026	0.025	0.026	0.026	2,141,884
2023-02-10	0.026	0.027	0.025	0.025	0.025	2,600,177
2023-02-09	0.027	0.027	0.025	0.025	0.025	6,888,831
2023-02-08	0.027	0.027	0.026	0.027	0.027	200,270
2023-02-07	0.026	0.027	0.025	0.027	0.027	5,769,928
2023-02-06	0.027	0.027	0.026	0.026	0.026	3,213,000
2023-02-03	0.029	0.029	0.027	0.027	0.027	7,145,583
2023-02-02	0.030	0.030	0.027	0.028	0.028	9,036,305
2023-02-01	0.031	0.031	0.029	0.029	0.029	4,594,282
2023-01-31	0.030	0.031	0.029	0.031	0.031	2,118,861
2023-01-30	0.030	0.031	0.029	0.029	0.029	3,353,411
2023-01-27	0.030	0.031	0.029	0.030	0.030	4,473,563
2023-01-25	0.028	0.030	0.028	0.030	0.030	4,782,965
2023-01-24	0.029	0.030	0.028	0.028	0.028	521,177
2023-01-23	0.028	0.030	0.028	0.029	0.029	2,416,787
2023-01-20	0.029	0.029	0.028	0.028	0.028	957,455
2023-01-19	0.030	0.031	0.029	0.029	0.029	2,171,562
2023-01-18	0.029	0.030	0.028	0.030	0.030	1,544,630
2023-01-17	0.028	0.029	0.028	0.028	0.028	1,374,711
2023-01-16	0.028	0.030	0.028	0.028	0.028	5,649,719
2023-01-13	0.029	0.029	0.026	0.027	0.027	2,592,797
2023-01-12	0.029	0.029	0.027	0.028	0.028	1,415,451
2023-01-11	0.029	0.029	0.028	0.028	0.028	2,010,466

← NewerPage 16 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.