Rivco Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	1.660	1.665	1.650	1.660	1.356	41,247
2022-07-15	1.650	1.660	1.640	1.640	1.340	32,969
2022-07-14	1.655	1.670	1.650	1.670	1.364	22,536
2022-07-13	1.660	1.660	1.630	1.660	1.356	60,414
2022-07-12	1.670	1.680	1.670	1.680	1.373	20,493
2022-07-11	1.680	1.690	1.660	1.660	1.356	42,844
2022-07-08	1.685	1.710	1.685	1.690	1.381	58,784
2022-07-07	1.710	1.725	1.700	1.700	1.389	42,256
2022-07-06	1.700	1.700	1.670	1.690	1.381	119,839
2022-07-05	1.715	1.720	1.685	1.700	1.389	31,929
2022-07-04	1.745	1.750	1.700	1.715	1.401	103,740
2022-07-01	1.690	1.760	1.685	1.725	1.409	304,162
2022-06-30	1.655	1.690	1.645	1.690	1.381	98,313
2022-06-29	1.675	1.675	1.655	1.655	1.352	32,729
2022-06-28	1.670	1.680	1.655	1.680	1.373	11,436
2022-06-27	1.640	1.660	1.635	1.660	1.356	70,826
2022-06-24	1.630	1.630	1.610	1.620	1.324	54,805
2022-06-23	1.620	1.640	1.580	1.605	1.311	155,500
2022-06-22	1.590	1.620	1.590	1.620	1.324	131,197
2022-06-21	1.600	1.610	1.585	1.585	1.295	77,780
2022-06-20	1.600	1.605	1.565	1.595	1.303	98,853
2022-06-17	1.590	1.600	1.580	1.600	1.307	38,087
2022-06-16	1.655	1.655	1.600	1.620	1.324	33,027
2022-06-15	1.620	1.660	1.615	1.655	1.352	53,430
2022-06-14	1.680	1.680	1.595	1.620	1.324	100,921
2022-06-10	1.665	1.690	1.665	1.680	1.373	59,787
2022-06-09	1.660	1.665	1.650	1.665	1.360	29,496
2022-06-08	1.620	1.670	1.620	1.650	1.348	85,756
2022-06-07	1.640	1.640	1.620	1.620	1.324	57,546
2022-06-06	1.630	1.660	1.600	1.630	1.332	66,848
2022-06-03	1.590	1.630	1.555	1.630	1.332	31,959
2022-06-02	1.600	1.625	1.560	1.590	1.299	40,097
2022-06-01	1.600	1.610	1.595	1.610	1.315	82,323
2022-05-31	1.560	1.600	1.560	1.600	1.307	441,632
2022-05-30	1.565	1.565	1.550	1.550	1.266	61,521
2022-05-27	1.585	1.585	1.540	1.540	1.258	39,583
2022-05-26	1.595	1.595	1.575	1.595	1.303	29,817
2022-05-25	1.580	1.590	1.570	1.580	1.291	153,473
2022-05-24	1.545	1.570	1.545	1.555	1.270	193,726
2022-05-23	1.525	1.550	1.515	1.515	1.238	82,228
2022-05-20	1.550	1.550	1.520	1.520	1.242	19,688
2022-05-19	1.545	1.545	1.530	1.535	1.254	12,400
2022-05-18	1.550	1.550	1.545	1.545	1.262	39,033
2022-05-17	1.550	1.550	1.530	1.550	1.266	75,677
2022-05-16	1.550	1.560	1.540	1.550	1.266	253,245
2022-05-13	1.540	1.560	1.540	1.560	1.275	52,227
2022-05-12	1.545	1.545	1.540	1.540	1.258	39,416
2022-05-11	1.540	1.545	1.540	1.545	1.262	1,536
2022-05-10	1.555	1.555	1.540	1.540	1.258	130,028
2022-05-09	1.555	1.555	1.545	1.550	1.266	27,674
2022-05-06	1.540	1.550	1.540	1.550	1.266	59,760
2022-05-05	1.540	1.550	1.540	1.550	1.266	58,379
2022-05-04	1.550	1.550	1.540	1.540	1.258	1,817
2022-05-03	1.550	1.550	1.530	1.530	1.250	36,002
2022-05-02	1.550	1.550	1.530	1.550	1.266	42,978
2022-04-29	1.545	1.550	1.530	1.530	1.250	43,709
2022-04-28	1.540	1.550	1.540	1.550	1.266	29,529
2022-04-27	1.515	1.525	1.515	1.525	1.246	29,293
2022-04-26	1.515	1.550	1.515	1.525	1.246	32,403
2022-04-22	1.535	1.555	1.515	1.550	1.266	93,180

← NewerPage 19 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	0.0180 AUD
2026-04-08	0.0372 AUD
2025-10-09	0.0372 AUD
2025-04-07	0.0371 AUD
2024-10-10	0.0370 AUD
2024-04-11	0.0360 AUD
2023-10-12	0.0350 AUD
2023-04-13	0.0335 AUD
2022-10-13	0.0325 AUD
2022-04-13	0.0315 AUD
2021-10-14	0.0305 AUD
2021-04-15	0.0295 AUD
2021-03-15	0.0300 AUD
2020-10-15	0.0286 AUD
2020-03-13	0.0276 AUD
2019-09-02	0.0266 AUD
2019-03-12	0.0256 AUD

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