Rivco Australia Ltd (ASX:RIV)
Australia · Delayed Price · Currency is AUD 1.400
0.00 (0.00%)
Last updated: Dec 23, 2025, 10:39 AM AEST
Rivco Australia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |