ASX:RDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.96	34.06	33.96	34.04	34.04	0.32%	15,858
Dec 4, 2025	33.89	33.94	33.83	33.93	33.93	-	4,780
Dec 3, 2025	33.80	34.03	33.80	33.93	33.93	0.35%	8,435
Dec 2, 2025	33.73	33.87	33.73	33.81	33.81	0.24%	10,723
Dec 1, 2025	33.95	33.99	33.70	33.73	33.73	-0.68%	6,213
Nov 28, 2025	34.02	34.02	33.91	33.96	33.96	-0.32%	8,800
Nov 27, 2025	34.00	34.14	34.00	34.07	34.07	-	17,267
Nov 26, 2025	34.35	34.35	34.07	34.07	34.07	0.09%	3,437
Nov 25, 2025	34.07	34.21	33.91	34.04	34.04	-0.09%	6,523
Nov 24, 2025	33.90	34.12	33.90	34.07	34.07	0.95%	8,313
Nov 21, 2025	33.97	33.97	33.72	33.75	33.75	-1.14%	12,316
Nov 20, 2025	33.87	34.19	33.87	34.14	34.14	0.59%	11,552
Nov 19, 2025	34.02	34.03	33.91	33.94	33.94	-0.35%	3,036
Nov 18, 2025	34.39	34.39	34.04	34.06	34.06	-1.22%	9,280
Nov 17, 2025	34.54	34.54	34.44	34.48	34.48	-0.17%	3,458
Nov 14, 2025	34.60	34.60	34.31	34.54	34.54	-0.86%	12,869
Nov 13, 2025	35.28	35.28	34.72	34.84	34.84	-1.25%	1,547
Nov 12, 2025	35.16	35.39	35.16	35.28	35.28	0.34%	13,201
Nov 11, 2025	35.34	35.36	35.16	35.16	35.16	-0.03%	11,170
Nov 10, 2025	34.98	35.20	34.98	35.17	35.17	0.54%	11,513
Nov 7, 2025	35.17	35.22	34.98	34.98	34.98	-0.14%	1,757
Nov 6, 2025	35.08	35.13	34.97	35.03	35.03	0.52%	3,567
Nov 5, 2025	34.73	35.08	34.73	34.85	34.85	0.35%	9,702
Nov 4, 2025	35.09	35.09	34.68	34.73	34.73	-0.94%	1,272
Nov 3, 2025	35.00	35.09	34.78	35.06	35.06	0.06%	27,156
Oct 31, 2025	35.07	35.17	35.04	35.04	35.04	-0.09%	8,389
Oct 30, 2025	35.32	35.32	35.07	35.07	35.07	-0.74%	5,906
Oct 29, 2025	35.69	35.69	35.30	35.33	35.33	-1.01%	1,472
Oct 28, 2025	35.62	35.72	35.62	35.69	35.69	0.65%	4,631
Oct 27, 2025	35.42	35.49	35.38	35.46	35.46	0.31%	17,583
Oct 24, 2025	35.40	35.47	35.25	35.35	35.35	-0.20%	12,290
Oct 23, 2025	35.35	35.43	35.28	35.42	35.42	0.20%	5,330
Oct 22, 2025	35.45	35.45	35.25	35.35	35.35	-0.37%	16,066
Oct 21, 2025	35.33	35.54	35.33	35.48	35.48	0.40%	13,552
Oct 20, 2025	35.08	35.34	35.08	35.34	35.34	0.74%	2,355
Oct 17, 2025	35.20	35.25	35.07	35.08	35.08	-0.40%	1,457
Oct 16, 2025	35.15	35.43	35.11	35.22	35.22	0.49%	6,148
Oct 15, 2025	35.00	35.13	34.99	35.05	35.05	0.89%	5,470
Oct 14, 2025	34.75	35.09	34.63	34.74	34.74	0.09%	9,413
Oct 13, 2025	34.99	35.05	34.71	34.71	34.71	-1.39%	8,900
Oct 10, 2025	35.15	35.22	35.08	35.20	35.20	0.28%	1,805
Oct 9, 2025	35.06	35.19	35.04	35.10	35.10	0.31%	3,905
Oct 8, 2025	35.15	35.15	34.90	34.99	34.99	-0.37%	28,954
Oct 7, 2025	35.09	35.12	35.00	35.12	35.12	0.14%	3,269
Oct 6, 2025	35.36	35.37	35.06	35.07	35.07	-0.34%	4,104
Oct 3, 2025	35.19	35.28	35.16	35.19	35.19	0.14%	16,539
Oct 2, 2025	35.00	35.20	34.94	35.14	35.14	1.04%	8,170
Oct 1, 2025	34.80	34.86	34.57	34.78	34.78	-0.09%	4,160
Sep 30, 2025	34.97	35.00	34.81	34.81	34.81	-1.28%	11,220
Sep 29, 2025	35.01	35.85	35.01	35.26	34.89	0.69%	6,231