Rivco Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	1.540	1.545	1.530	1.535	1.254	35,877
2022-04-20	1.543	1.550	1.540	1.540	1.258	2,211
2022-04-19	1.550	1.550	1.510	1.535	1.254	216,590
2022-04-14	1.545	1.550	1.545	1.545	1.262	14,712
2022-04-13	1.550	1.550	1.520	1.525	1.246	57,391
2022-04-12	1.540	1.570	1.540	1.560	1.249	158,972
2022-04-11	1.545	1.550	1.545	1.550	1.241	100,718
2022-04-08	1.550	1.550	1.540	1.540	1.233	58,317
2022-04-07	1.550	1.550	1.545	1.545	1.237	146,249
2022-04-06	1.545	1.550	1.540	1.545	1.237	48,193
2022-04-05	1.540	1.550	1.540	1.550	1.241	118,618
2022-04-04	1.530	1.550	1.530	1.535	1.229	156,766
2022-04-01	1.550	1.550	1.530	1.545	1.237	6,233
2022-03-31	1.550	1.550	1.530	1.550	1.241	84,116
2022-03-30	1.550	1.550	1.540	1.550	1.241	40,173
2022-03-29	1.540	1.550	1.530	1.550	1.241	27,961
2022-03-28	1.550	1.550	1.530	1.540	1.233	118,943
2022-03-25	1.545	1.550	1.545	1.550	1.241	16,298
2022-03-24	1.530	1.545	1.530	1.545	1.237	18,506
2022-03-23	1.530	1.530	1.520	1.530	1.225	3,566
2022-03-22	1.525	1.530	1.510	1.510	1.209	29,888
2022-03-21	1.510	1.520	1.505	1.505	1.205	18,177
2022-03-18	1.550	1.550	1.510	1.510	1.209	166,865
2022-03-17	1.550	1.550	1.545	1.550	1.241	86,032
2022-03-16	1.550	1.550	1.530	1.545	1.237	27,132
2022-03-15	1.530	1.545	1.530	1.530	1.225	26,335
2022-03-14	1.550	1.550	1.530	1.530	1.225	119,439
2022-03-11	1.540	1.545	1.520	1.540	1.233	31,547
2022-03-10	1.520	1.530	1.500	1.500	1.201	90,785
2022-03-09	1.550	1.550	1.530	1.530	1.225	51,645
2022-03-08	1.555	1.560	1.545	1.545	1.237	22,898
2022-03-07	1.550	1.555	1.550	1.555	1.245	19,364
2022-03-04	1.550	1.560	1.550	1.550	1.241	8,150
2022-03-03	1.560	1.565	1.540	1.540	1.233	93,073
2022-03-02	1.575	1.575	1.575	1.575	1.261	590
2022-03-01	1.570	1.575	1.550	1.575	1.261	30,346
2022-02-28	1.580	1.580	1.560	1.570	1.257	11,312
2022-02-25	1.550	1.580	1.550	1.580	1.265	135,771
2022-02-24	1.550	1.555	1.530	1.550	1.241	94,465
2022-02-23	1.550	1.565	1.550	1.565	1.253	24,431
2022-02-22	1.530	1.575	1.530	1.575	1.261	44,979
2022-02-21	1.530	1.565	1.520	1.520	1.217	57,066
2022-02-18	1.550	1.550	1.540	1.550	1.241	11,840
2022-02-17	1.580	1.580	1.530	1.550	1.241	151,617
2022-02-16	1.580	1.600	1.580	1.580	1.265	127,518
2022-02-15	1.620	1.620	1.575	1.575	1.261	58,619
2022-02-14	1.590	1.640	1.590	1.625	1.301	54,406
2022-02-11	1.580	1.590	1.580	1.590	1.273	6,531
2022-02-10	1.570	1.580	1.570	1.570	1.257	59,954
2022-02-09	1.570	1.570	1.560	1.565	1.253	20,798
2022-02-08	1.540	1.580	1.540	1.580	1.265	187,542
2022-02-07	1.510	1.540	1.510	1.540	1.233	28,149
2022-02-04	1.500	1.510	1.500	1.500	1.201	13,692
2022-02-03	1.500	1.500	1.500	1.500	1.201	23,285
2022-02-02	1.490	1.500	1.480	1.500	1.201	62,677
2022-02-01	1.500	1.500	1.470	1.480	1.185	48,490
2022-01-31	1.480	1.500	1.480	1.500	1.201	4,894
2022-01-28	1.490	1.490	1.480	1.480	1.185	11,836
2022-01-27	1.490	1.510	1.480	1.490	1.193	52,712
2022-01-25	1.505	1.515	1.490	1.490	1.193	80,871

← NewerPage 20 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.