Rivco Australia Ltd (ASX:RIV)
Australia · Delayed Price · Currency is AUD 1.425
-0.035 (-2.40%)
At close: Mar 27, 2026
Rivco Australia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.46 | 1.47 | 1.43 | 1.43 | 1.43 | -2.40% | 191,193 |
| Mar 26, 2026 | 1.47 | 1.49 | 1.46 | 1.46 | 1.46 | 0.69% | 98,570 |
| Mar 25, 2026 | 1.43 | 1.46 | 1.43 | 1.45 | 1.45 | 1.40% | 41,240 |
| Mar 24, 2026 | 1.44 | 1.47 | 1.43 | 1.43 | 1.43 | - | 350,670 |
| Mar 23, 2026 | 1.45 | 1.46 | 1.43 | 1.43 | 1.43 | -0.69% | 151,682 |
| Mar 20, 2026 | 1.50 | 1.50 | 1.44 | 1.44 | 1.44 | -3.03% | 200,616 |
| Mar 19, 2026 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | 2.41% | 150,265 |
| Mar 18, 2026 | 1.45 | 1.48 | 1.45 | 1.45 | 1.45 | - | 275,223 |
| Mar 17, 2026 | 1.48 | 1.50 | 1.45 | 1.45 | 1.45 | -3.33% | 124,423 |
| Mar 16, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | 1.15% | 49,762 |
| Mar 13, 2026 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | 0.20% | 31,958 |
| Mar 12, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 5,862 |
| Mar 11, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | 0.33% | 24,590 |
| Mar 10, 2026 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 1.70% | 57,926 |
| Mar 9, 2026 | 1.49 | 1.50 | 1.45 | 1.47 | 1.47 | -1.67% | 121,170 |
| Mar 6, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 1.70% | 18,510 |
| Mar 5, 2026 | 1.50 | 1.50 | 1.45 | 1.47 | 1.47 | -2.00% | 44,141 |
| Mar 4, 2026 | 1.48 | 1.50 | 1.46 | 1.50 | 1.50 | - | 28,298 |
| Mar 3, 2026 | 1.50 | 1.50 | 1.45 | 1.50 | 1.50 | 1.69% | 285,091 |
| Mar 2, 2026 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -1.67% | 62,510 |
| Feb 27, 2026 | 1.53 | 1.53 | 1.48 | 1.50 | 1.50 | -0.33% | 210,641 |
| Feb 26, 2026 | 1.54 | 1.55 | 1.51 | 1.51 | 1.51 | -2.27% | 285,192 |
| Feb 25, 2026 | 1.54 | 1.56 | 1.53 | 1.54 | 1.54 | 0.65% | 85,230 |
| Feb 24, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | 0.66% | 108,928 |
| Feb 23, 2026 | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | -1.94% | 43,608 |
| Feb 20, 2026 | 1.55 | 1.58 | 1.54 | 1.55 | 1.55 | - | 17,381 |
| Feb 19, 2026 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -0.64% | 321,561 |
| Feb 18, 2026 | 1.56 | 1.57 | 1.56 | 1.56 | 1.56 | - | 11,795 |
| Feb 17, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -0.64% | 57,923 |
| Feb 16, 2026 | 1.58 | 1.58 | 1.55 | 1.57 | 1.57 | 1.29% | 67,472 |
| Feb 13, 2026 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -0.32% | 33,542 |
| Feb 12, 2026 | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | -0.96% | 66,029 |
| Feb 11, 2026 | 1.57 | 1.58 | 1.57 | 1.57 | 1.57 | 1.29% | 82,950 |
| Feb 10, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | - | 3,162 |
| Feb 9, 2026 | 1.52 | 1.56 | 1.52 | 1.55 | 1.55 | 1.97% | 144,374 |
| Feb 6, 2026 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -1.62% | 43,022 |
| Feb 5, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -1.59% | 97,447 |
| Feb 4, 2026 | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | - | 66,553 |
| Feb 3, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.32% | 9,510 |
| Feb 2, 2026 | 1.58 | 1.58 | 1.56 | 1.58 | 1.58 | - | 61,337 |
| Jan 30, 2026 | 1.57 | 1.58 | 1.55 | 1.58 | 1.58 | 0.96% | 93,758 |
| Jan 29, 2026 | 1.56 | 1.58 | 1.55 | 1.56 | 1.56 | -0.95% | 129,533 |
| Jan 28, 2026 | 1.58 | 1.58 | 1.55 | 1.58 | 1.58 | - | 189,511 |
| Jan 27, 2026 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | 0.64% | 113,831 |
| Jan 23, 2026 | 1.58 | 1.58 | 1.55 | 1.57 | 1.57 | -0.63% | 502,890 |
| Jan 22, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | 0.96% | 145,984 |
| Jan 21, 2026 | 1.56 | 1.56 | 1.54 | 1.56 | 1.56 | 0.65% | 125,308 |
| Jan 20, 2026 | 1.46 | 1.55 | 1.46 | 1.55 | 1.55 | 6.16% | 360,954 |
| Jan 19, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | - | 523,217 |
| Jan 16, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.34% | 204,152 |