Rivco Australia Ltd (ASX:RIV)
Australia · Delayed Price · Currency is AUD 1.460
-0.010 (-0.68%)
Last updated: Nov 7, 2025, 12:36 PM AEST
Rivco Australia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 1.50 | 1.50 | 1.48 | 1.50 | 1.46 | - | 48,906 |
| Sep 17, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | 1.46 | 0.67% | 17,843 |
| Sep 16, 2025 | 1.50 | 1.52 | 1.48 | 1.49 | 1.45 | -0.67% | 96,348 |
| Sep 15, 2025 | 1.50 | 1.50 | 1.48 | 1.50 | 1.46 | 1.69% | 67,788 |
| Sep 12, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.44 | 0.34% | 28,659 |
| Sep 11, 2025 | 1.48 | 1.49 | 1.47 | 1.47 | 1.44 | -0.68% | 59,021 |
| Sep 10, 2025 | 1.49 | 1.49 | 1.47 | 1.48 | 1.44 | 0.68% | 88,077 |
| Sep 9, 2025 | 1.49 | 1.49 | 1.47 | 1.47 | 1.44 | -0.68% | 51,438 |
| Sep 8, 2025 | 1.49 | 1.49 | 1.48 | 1.48 | 1.44 | -1.00% | 32,005 |
| Sep 5, 2025 | 1.47 | 1.50 | 1.47 | 1.50 | 1.46 | 2.40% | 172,198 |
| Sep 4, 2025 | 1.49 | 1.49 | 1.46 | 1.46 | 1.43 | -1.35% | 51,382 |
| Sep 3, 2025 | 1.50 | 1.50 | 1.47 | 1.48 | 1.44 | -1.00% | 50,700 |
| Sep 2, 2025 | 1.49 | 1.50 | 1.46 | 1.50 | 1.46 | 1.36% | 76,608 |
| Sep 1, 2025 | 1.48 | 1.49 | 1.47 | 1.48 | 1.44 | -0.34% | 72,418 |
| Aug 29, 2025 | 1.49 | 1.49 | 1.45 | 1.48 | 1.44 | 0.68% | 58,819 |