Rivco Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	1.530	1.540	1.510	1.515	1.213	61,403
2022-01-21	1.520	1.540	1.520	1.525	1.221	141,684
2022-01-20	1.530	1.530	1.520	1.520	1.217	37,232
2022-01-19	1.525	1.530	1.520	1.530	1.225	24,138
2022-01-18	1.530	1.530	1.520	1.530	1.225	72,164
2022-01-17	1.520	1.530	1.520	1.530	1.225	76,348
2022-01-14	1.530	1.530	1.520	1.520	1.217	115,759
2022-01-13	1.530	1.530	1.520	1.530	1.225	12,154
2022-01-12	1.530	1.530	1.528	1.528	1.223	12,553
2022-01-11	1.530	1.530	1.530	1.530	1.225	14,818
2022-01-10	1.530	1.530	1.520	1.520	1.217	77,819
2022-01-07	1.550	1.550	1.530	1.530	1.225	61,082
2022-01-06	1.550	1.550	1.520	1.525	1.221	155,065
2022-01-05	1.560	1.560	1.545	1.550	1.241	52,596
2022-01-04	1.540	1.550	1.525	1.550	1.241	31,757
2021-12-31	1.525	1.530	1.525	1.530	1.225	3,074
2021-12-30	1.520	1.535	1.520	1.530	1.225	11,987
2021-12-29	1.530	1.530	1.515	1.520	1.217	26,328
2021-12-24	1.525	1.530	1.525	1.530	1.225	53,490
2021-12-23	1.515	1.530	1.515	1.530	1.225	33,303
2021-12-22	1.520	1.520	1.500	1.515	1.213	40,715
2021-12-21	1.520	1.530	1.510	1.520	1.217	36,557
2021-12-20	1.485	1.520	1.485	1.520	1.217	106,670
2021-12-17	1.490	1.500	1.490	1.500	1.201	105,010
2021-12-16	1.500	1.500	1.480	1.495	1.197	20,898
2021-12-15	1.500	1.500	1.490	1.490	1.193	66,734
2021-12-14	1.470	1.495	1.470	1.480	1.185	11,030
2021-12-13	1.480	1.500	1.470	1.500	1.201	53,691
2021-12-10	1.480	1.485	1.480	1.485	1.189	3,338
2021-12-09	1.485	1.485	1.460	1.485	1.189	52,085
2021-12-08	1.475	1.485	1.475	1.485	1.189	24,810
2021-12-07	1.495	1.495	1.475	1.475	1.181	21,176
2021-12-06	1.480	1.495	1.480	1.495	1.197	29,645
2021-12-03	1.500	1.500	1.475	1.480	1.185	34,947
2021-12-02	1.495	1.500	1.490	1.490	1.193	40,223
2021-12-01	1.500	1.500	1.475	1.500	1.201	113,444
2021-11-30	1.500	1.510	1.500	1.510	1.209	5,159
2021-11-29	1.485	1.505	1.485	1.500	1.201	292,130
2021-11-26	1.475	1.475	1.470	1.470	1.177	39,068
2021-11-25	1.485	1.500	1.485	1.485	1.189	18,652
2021-11-24	1.495	1.510	1.470	1.480	1.185	49,878
2021-11-23	1.480	1.490	1.470	1.485	1.189	24,201
2021-11-22	1.480	1.495	1.470	1.480	1.185	86,817
2021-11-19	1.430	1.480	1.430	1.480	1.185	16,376
2021-11-18	1.425	1.480	1.420	1.420	1.137	51,619
2021-11-17	1.440	1.440	1.410	1.410	1.129	135,637
2021-11-16	1.450	1.470	1.435	1.435	1.149	95,474
2021-11-15	1.450	1.450	1.430	1.445	1.157	64,275
2021-11-12	1.450	1.450	1.410	1.450	1.161	149,508
2021-11-11	1.440	1.495	1.440	1.450	1.161	94,054
2021-11-10	1.435	1.440	1.410	1.425	1.141	151,227
2021-11-09	1.430	1.445	1.420	1.435	1.149	8,127
2021-11-08	1.420	1.430	1.410	1.420	1.137	15,543
2021-11-05	1.420	1.425	1.410	1.410	1.129	31,339
2021-11-04	1.420	1.420	1.400	1.420	1.137	28,348
2021-11-03	1.420	1.420	1.400	1.400	1.121	61,888
2021-11-02	1.410	1.410	1.405	1.405	1.125	29,936
2021-11-01	1.410	1.420	1.400	1.410	1.129	45,971
2021-10-29	1.400	1.400	1.395	1.395	1.117	5,324
2021-10-28	1.425	1.430	1.395	1.395	1.117	75,519

← NewerPage 21 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.