Rivco Australia Ltd (ASX:RIV)
Australia · Delayed Price · Currency is AUD 1.575
+0.015 (0.96%)
At close: Jan 22, 2026
Rivco Australia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 0.34% | 106,414 |
| Jan 14, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.68% | 39,569 |
| Jan 13, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | - | 11,584 |
| Jan 12, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 73,468 |
| Jan 9, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | -0.68% | 147,197 |
| Jan 8, 2026 | 1.49 | 1.49 | 1.45 | 1.47 | 1.47 | -0.68% | 118,391 |
| Jan 7, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | - | 20,022 |
| Jan 6, 2026 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -1.00% | 89,278 |
| Jan 5, 2026 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | 3.82% | 38,088 |
| Jan 2, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | - | 39,457 |
| Dec 31, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | 0.70% | 49,039 |
| Dec 30, 2025 | 1.43 | 1.45 | 1.43 | 1.43 | 1.43 | -0.35% | 11,453 |
| Dec 29, 2025 | 1.40 | 1.45 | 1.40 | 1.44 | 1.44 | -0.69% | 85,545 |
| Dec 24, 2025 | 1.39 | 1.45 | 1.39 | 1.45 | 1.45 | 4.33% | 35,446 |
| Dec 23, 2025 | 1.40 | 1.43 | 1.39 | 1.39 | 1.39 | -1.07% | 167,738 |
| Dec 22, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -1.41% | 111,126 |
| Dec 19, 2025 | 1.46 | 1.46 | 1.41 | 1.42 | 1.42 | -1.05% | 257,052 |
| Dec 18, 2025 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -1.03% | 237,858 |
| Dec 17, 2025 | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | 0.35% | 50,307 |
| Dec 16, 2025 | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | -0.34% | 51,298 |
| Dec 15, 2025 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | - | 56,448 |
| Dec 12, 2025 | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | - | 88,867 |
| Dec 11, 2025 | 1.47 | 1.47 | 1.43 | 1.45 | 1.45 | 1.05% | 65,832 |
| Dec 10, 2025 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -1.37% | 93,022 |
| Dec 9, 2025 | 1.49 | 1.49 | 1.45 | 1.46 | 1.46 | -3.00% | 281,116 |
| Dec 8, 2025 | 1.44 | 1.50 | 1.44 | 1.50 | 1.50 | 4.53% | 234,761 |
| Dec 5, 2025 | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | -1.03% | 600,620 |
| Dec 4, 2025 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -0.68% | 460,392 |
| Dec 3, 2025 | 1.49 | 1.50 | 1.46 | 1.46 | 1.46 | - | 257,064 |
| Dec 2, 2025 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -2.01% | 30,006 |
| Dec 1, 2025 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 1.71% | 44,630 |
| Nov 28, 2025 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -0.68% | 26,705 |
| Nov 27, 2025 | 1.48 | 1.48 | 1.46 | 1.48 | 1.48 | -0.34% | 152,055 |
| 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 |