Rivco Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	1.320	1.320	1.315	1.320	1.205	36,384
2025-02-25	1.350	1.350	1.315	1.320	1.205	69,418
2025-02-24	1.345	1.345	1.330	1.330	1.214	36,509
2025-02-21	1.345	1.345	1.335	1.340	1.224	41,662
2025-02-20	1.360	1.360	1.335	1.345	1.228	31,916
2025-02-19	1.365	1.365	1.340	1.345	1.228	36,722
2025-02-18	1.360	1.390	1.350	1.365	1.246	44,987
2025-02-17	1.360	1.375	1.350	1.360	1.242	22,228
2025-02-14	1.380	1.380	1.360	1.365	1.246	26,730
2025-02-13	1.360	1.370	1.340	1.345	1.228	46,009
2025-02-12	1.350	1.365	1.340	1.340	1.224	46,259
2025-02-11	1.340	1.350	1.340	1.350	1.233	65,643
2025-02-10	1.350	1.350	1.348	1.350	1.233	29,440
2025-02-07	1.350	1.350	1.330	1.330	1.214	30,759
2025-02-06	1.350	1.350	1.335	1.350	1.233	45,195
2025-02-05	1.350	1.350	1.330	1.350	1.233	23,325
2025-02-04	1.350	1.350	1.330	1.330	1.214	11,179
2025-02-03	1.315	1.350	1.315	1.350	1.233	70,411
2025-01-31	1.335	1.335	1.300	1.315	1.201	63,549
2025-01-30	1.300	1.335	1.300	1.335	1.219	48,594
2025-01-29	1.300	1.305	1.300	1.305	1.192	28,972
2025-01-28	1.300	1.305	1.300	1.300	1.187	48,046
2025-01-24	1.330	1.330	1.300	1.305	1.192	27,584
2025-01-23	1.350	1.350	1.305	1.310	1.196	26,824
2025-01-22	1.335	1.350	1.325	1.350	1.233	24,185
2025-01-21	1.315	1.335	1.300	1.335	1.219	60,728
2025-01-20	1.320	1.335	1.310	1.310	1.196	49,853
2025-01-17	1.320	1.335	1.320	1.330	1.214	46,131
2025-01-16	1.310	1.320	1.305	1.305	1.192	23,994
2025-01-15	1.305	1.325	1.295	1.310	1.196	84,970
2025-01-14	1.320	1.320	1.305	1.305	1.192	89,702
2025-01-13	1.340	1.340	1.315	1.330	1.214	5,642
2025-01-10	1.335	1.340	1.320	1.320	1.205	9,743
2025-01-09	1.340	1.340	1.315	1.340	1.224	37,271
2025-01-08	1.330	1.340	1.310	1.310	1.196	15,935
2025-01-07	1.315	1.340	1.310	1.340	1.224	45,856
2025-01-06	1.340	1.340	1.330	1.335	1.219	41,534
2025-01-03	1.340	1.340	1.315	1.325	1.210	21,675
2025-01-02	1.340	1.345	1.340	1.340	1.224	53,637
2024-12-31	1.340	1.340	1.325	1.340	1.224	20,734
2024-12-30	1.335	1.340	1.325	1.340	1.224	12,375
2024-12-27	1.340	1.340	1.315	1.335	1.219	2,012
2024-12-24	1.320	1.340	1.310	1.310	1.196	39,973
2024-12-23	1.300	1.335	1.300	1.320	1.205	50,685
2024-12-20	1.300	1.310	1.290	1.300	1.187	67,035
2024-12-19	1.300	1.310	1.290	1.290	1.178	98,682
2024-12-18	1.290	1.300	1.290	1.300	1.187	21,117
2024-12-17	1.320	1.320	1.285	1.300	1.187	139,783
2024-12-16	1.350	1.350	1.308	1.315	1.201	63,409
2024-12-13	1.350	1.360	1.330	1.350	1.233	59,243
2024-12-12	1.385	1.385	1.335	1.360	1.242	37,617
2024-12-11	1.350	1.375	1.345	1.375	1.256	25,057
2024-12-10	1.350	1.350	1.340	1.350	1.233	17,229
2024-12-09	1.350	1.375	1.345	1.375	1.256	72,166
2024-12-06	1.355	1.355	1.325	1.350	1.233	52,266
2024-12-05	1.360	1.360	1.340	1.360	1.242	38,559
2024-12-04	1.390	1.390	1.330	1.350	1.233	188,493
2024-12-03	1.385	1.400	1.380	1.380	1.260	33,961
2024-12-02	1.400	1.400	1.385	1.400	1.278	7,351
2024-11-29	1.400	1.400	1.380	1.400	1.278	48,245

← NewerPage 8 of 22 · 1,264 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.