Rivco Australia Ltd (ASX:RIV)
Australia · Delayed Price · Currency is AUD 1.475
-0.005 (-0.34%)
Last updated: Nov 27, 2025, 10:00 AM AEST
Rivco Australia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 1.46 | 1.48 | 1.46 | 1.46 | - | -1.35% | 13,782 |
| Nov 26, 2025 | 1.48 | 1.48 | 1.46 | 1.48 | 1.48 | - | 19,555 |
| Nov 25, 2025 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | - | 131,095 |
| Nov 24, 2025 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 2.07% | 25,651 |
| Nov 21, 2025 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -0.34% | 54,107 |
| Nov 20, 2025 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | 0.34% | 100,530 |
| Nov 19, 2025 | 1.45 | 1.47 | 1.45 | 1.45 | 1.45 | -0.34% | 110,848 |
| Nov 18, 2025 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | -0.34% | 188,129 |
| Nov 17, 2025 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -0.68% | 105,917 |
| Nov 14, 2025 | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | - | 155,310 |
| Nov 13, 2025 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | 0.68% | 114,612 |
| Nov 12, 2025 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | 0.34% | 45,931 |
| Nov 11, 2025 | 1.47 | 1.48 | 1.45 | 1.46 | 1.46 | 0.34% | 40,357 |
| Nov 10, 2025 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -1.02% | 87,516 |
| Nov 7, 2025 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | -0.34% | 24,643 |
| Nov 6, 2025 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -0.68% | 119,031 |
| Nov 5, 2025 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -0.34% | 34,054 |
| Nov 4, 2025 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | -0.34% | 21,645 |
| Nov 3, 2025 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | 1.36% | 35,334 |
| Oct 31, 2025 | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -0.34% | 58,185 |
| Oct 30, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.34% | 16,732 |
| Oct 29, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -0.67% | 386,400 |
| Oct 28, 2025 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | - | 110,924 |
| Oct 27, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | 0.34% | 70,295 |
| Oct 24, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.34% | 18,682 |
| Oct 23, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.33% | 51,018 |
| Oct 22, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | -0.33% | 93,996 |
| Oct 21, 2025 | 1.52 | 1.52 | 1.48 | 1.50 | 1.50 | -0.66% | 150,159 |
| Oct 20, 2025 | 1.49 | 1.53 | 1.49 | 1.51 | 1.51 | 1.68% | 118,304 |
| Oct 17, 2025 | 1.52 | 1.53 | 1.49 | 1.49 | 1.49 | -2.30% | 113,319 |
| Oct 16, 2025 | 1.53 | 1.55 | 1.50 | 1.52 | 1.52 | 1.00% | 1,101,797 |
| Oct 15, 2025 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -1.63% | 15,424 |
| Oct 14, 2025 | 1.54 | 1.54 | 1.51 | 1.53 | 1.53 | - | 54,317 |
| Oct 13, 2025 | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | 0.66% | 62,038 |
| Oct 10, 2025 | 1.52 | 1.54 | 1.52 | 1.52 | 1.52 | - | 125,329 |
| Oct 9, 2025 | 1.55 | 1.56 | 1.50 | 1.52 | 1.52 | -1.94% | 46,419 |
| Oct 8, 2025 | 1.59 | 1.59 | 1.55 | 1.55 | 1.51 | -2.52% | 406,407 |
| Oct 7, 2025 | 1.58 | 1.59 | 1.56 | 1.59 | 1.55 | 0.95% | 129,981 |
| Oct 6, 2025 | 1.58 | 1.58 | 1.56 | 1.58 | 1.54 | -0.32% | 41,078 |
| Oct 3, 2025 | 1.57 | 1.58 | 1.56 | 1.58 | 1.54 | 0.96% | 79,426 |
| Oct 2, 2025 | 1.56 | 1.57 | 1.55 | 1.57 | 1.53 | 0.32% | 79,596 |
| Oct 1, 2025 | 1.54 | 1.57 | 1.52 | 1.56 | 1.52 | 1.63% | 404,159 |
| Sep 30, 2025 | 1.53 | 1.54 | 1.51 | 1.54 | 1.50 | 0.66% | 137,295 |
| Sep 29, 2025 | 1.51 | 1.53 | 1.51 | 1.53 | 1.49 | 2.35% | 393,976 |
| Sep 26, 2025 | 1.50 | 1.50 | 1.48 | 1.49 | 1.45 | -0.67% | 48,635 |
| Sep 25, 2025 | 1.52 | 1.52 | 1.47 | 1.50 | 1.46 | -0.99% | 96,089 |
| Sep 24, 2025 | 1.49 | 1.52 | 1.48 | 1.52 | 1.48 | 0.33% | 164,753 |
| Sep 23, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.47 | 2.37% | 55,902 |
| Sep 22, 2025 | 1.50 | 1.50 | 1.47 | 1.48 | 1.44 | -1.67% | 34,980 |
| Sep 19, 2025 | 1.50 | 1.50 | 1.48 | 1.50 | 1.46 | - | 27,291 |