Riversgold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.042	0.051	0.041	0.049	0.049	18,421,323
2022-10-12	0.045	0.045	0.043	0.043	0.043	9,198,853
2022-10-11	0.053	0.054	0.045	0.045	0.045	26,500,872
2022-10-10	0.040	0.050	0.039	0.049	0.049	25,983,077
2022-10-07	0.039	0.041	0.038	0.039	0.039	8,014,730
2022-10-06	0.037	0.043	0.037	0.039	0.039	29,796,281
2022-10-05	0.037	0.038	0.035	0.035	0.035	4,110,068
2022-10-04	0.034	0.037	0.034	0.036	0.036	4,323,394
2022-10-03	0.037	0.037	0.034	0.034	0.034	1,188,450
2022-09-30	0.035	0.036	0.035	0.036	0.036	5,157,044
2022-09-29	0.037	0.038	0.036	0.036	0.036	2,296,362
2022-09-28	0.037	0.038	0.034	0.036	0.036	5,399,895
2022-09-27	0.036	0.039	0.036	0.036	0.036	4,582,418
2022-09-26	0.040	0.040	0.036	0.036	0.036	6,290,248
2022-09-23	0.040	0.041	0.040	0.040	0.040	3,656,368
2022-09-21	0.041	0.042	0.039	0.040	0.040	6,913,887
2022-09-20	0.039	0.041	0.039	0.041	0.041	12,864,131
2022-09-19	0.039	0.039	0.038	0.039	0.039	3,707,306
2022-09-16	0.041	0.041	0.038	0.038	0.038	9,470,839
2022-09-15	0.037	0.042	0.037	0.040	0.040	15,323,100
2022-09-14	0.035	0.037	0.035	0.036	0.036	6,089,978
2022-09-13	0.037	0.039	0.037	0.038	0.038	4,280,042
2022-09-12	0.038	0.038	0.037	0.037	0.037	4,669,705
2022-09-09	0.039	0.040	0.035	0.036	0.036	6,383,967
2022-09-08	0.037	0.039	0.036	0.038	0.038	8,637,474
2022-09-07	0.035	0.035	0.034	0.035	0.035	2,320,229
2022-09-06	0.034	0.037	0.034	0.036	0.036	6,476,578
2022-09-05	0.034	0.036	0.034	0.034	0.034	5,442,983
2022-09-02	0.036	0.036	0.034	0.034	0.034	6,338,809
2022-09-01	0.037	0.038	0.035	0.035	0.035	9,407,957
2022-08-31	0.037	0.038	0.036	0.037	0.037	4,834,982
2022-08-30	0.035	0.038	0.035	0.037	0.037	15,283,675
2022-08-29	0.034	0.037	0.033	0.033	0.033	23,926,015
2022-08-26	0.046	0.051	0.037	0.039	0.039	111,879,751
2022-08-25	0.035	0.035	0.035	0.035	0.035	0
2022-08-24	0.036	0.036	0.035	0.035	0.035	1,866,856
2022-08-23	0.036	0.036	0.035	0.035	0.035	2,273,032
2022-08-22	0.037	0.037	0.036	0.037	0.037	1,843,592
2022-08-19	0.037	0.037	0.036	0.036	0.036	5,522,003
2022-08-18	0.039	0.039	0.036	0.036	0.036	6,356,841
2022-08-17	0.044	0.045	0.039	0.040	0.040	22,916,877
2022-08-16	0.039	0.042	0.038	0.038	0.038	6,687,472
2022-08-15	0.042	0.044	0.039	0.039	0.039	7,440,511
2022-08-12	0.046	0.048	0.038	0.039	0.039	10,630,790
2022-08-11	0.036	0.045	0.036	0.045	0.045	21,421,173
2022-08-10	0.034	0.035	0.033	0.035	0.035	8,774,786
2022-08-09	0.034	0.038	0.032	0.033	0.033	20,835,833
2022-08-08	0.030	0.030	0.030	0.030	0.030	0
2022-08-05	0.029	0.030	0.028	0.030	0.030	483,068
2022-08-04	0.029	0.029	0.028	0.028	0.028	539,233
2022-08-03	0.028	0.028	0.028	0.028	0.028	469,442
2022-08-02	0.030	0.030	0.027	0.027	0.027	1,129,130
2022-08-01	0.027	0.031	0.027	0.029	0.029	1,195,919
2022-07-29	0.028	0.028	0.027	0.027	0.027	1,827,976
2022-07-28	0.028	0.028	0.027	0.027	0.027	1,293,040
2022-07-27	0.028	0.028	0.027	0.028	0.028	366,340
2022-07-26	0.028	0.028	0.028	0.028	0.028	502,814
2022-07-25	0.027	0.030	0.027	0.028	0.028	939,320
2022-07-22	0.028	0.028	0.028	0.028	0.028	1,996,813
2022-07-21	0.028	0.028	0.028	0.028	0.028	110,749

← NewerPage 18 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.