Rivco Australia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	1.42	1.43	1.41	1.42	-	-0.35%	181,640
Jun 18, 2026	1.43	1.45	1.41	1.42	1.42	-0.35%	418,947
Jun 17, 2026	1.45	1.46	1.41	1.43	1.43	-1.38%	304,126
Jun 16, 2026	1.46	1.47	1.44	1.45	1.45	-1.03%	101,836
Jun 15, 2026	1.42	1.47	1.42	1.46	1.46	2.82%	337,706
Jun 12, 2026	1.42	1.43	1.42	1.42	1.42	0.35%	87,625
Jun 11, 2026	1.42	1.43	1.41	1.42	1.42	-0.35%	204,877
Jun 10, 2026	1.43	1.43	1.42	1.42	1.42	-1.05%	181,377
Jun 9, 2026	1.45	1.45	1.42	1.44	1.44	-0.69%	130,581
Jun 5, 2026	1.43	1.45	1.43	1.45	1.45	0.70%	118,953
Jun 4, 2026	1.44	1.44	1.43	1.44	1.44	-0.69%	147,002
Jun 3, 2026	1.43	1.45	1.43	1.45	1.45	1.05%	154,615
Jun 2, 2026	1.44	1.44	1.43	1.43	1.43	-0.35%	79,927
Jun 1, 2026	1.43	1.44	1.43	1.44	1.44	0.35%	60,313
May 29, 2026	1.43	1.44	1.42	1.43	1.43	0.70%	119,358
May 28, 2026	1.43	1.45	1.42	1.42	1.42	0.35%	79,230
May 27, 2026	1.43	1.43	1.42	1.42	1.42	-0.70%	133,946
May 26, 2026	1.43	1.44	1.42	1.43	1.43	-0.70%	87,007
May 25, 2026	1.42	1.44	1.42	1.44	1.44	-	35,749
May 22, 2026	1.42	1.44	1.41	1.44	1.44	1.06%	76,553
May 21, 2026	1.41	1.42	1.40	1.42	1.42	1.43%	50,826
May 20, 2026	1.42	1.43	1.40	1.40	1.40	-1.41%	61,747
May 19, 2026	1.42	1.43	1.42	1.42	1.42	-1.05%	66,846
May 18, 2026	1.41	1.44	1.40	1.44	1.44	2.14%	235,430
May 15, 2026	1.41	1.43	1.40	1.41	1.41	-	188,852
May 14, 2026	1.41	1.43	1.41	1.41	1.41	-1.06%	122,689
May 13, 2026	1.41	1.43	1.40	1.42	1.42	1.07%	97,694
May 12, 2026	1.43	1.44	1.40	1.41	1.41	-1.40%	216,388
May 11, 2026	1.43	1.45	1.42	1.43	1.43	0.35%	75,855
May 8, 2026	1.42	1.45	1.42	1.42	1.42	-	128,366
May 7, 2026	1.42	1.45	1.42	1.42	1.42	-	206,483
May 6, 2026	1.44	1.44	1.42	1.42	1.42	-1.05%	44,823
May 5, 2026	1.43	1.46	1.42	1.44	1.44	-0.69%	57,362
May 4, 2026	1.42	1.45	1.42	1.45	1.45	2.12%	35,150
May 1, 2026	1.42	1.45	1.42	1.42	1.42	-0.35%	53,907
Apr 30, 2026	1.40	1.44	1.40	1.42	1.42	1.43%	83,277
Apr 29, 2026	1.44	1.45	1.40	1.40	1.40	-4.44%	106,863
Apr 28, 2026	1.43	1.47	1.43	1.47	1.47	2.81%	62,982
Apr 27, 2026	1.44	1.46	1.43	1.43	1.43	-2.06%	34,853
Apr 24, 2026	1.44	1.46	1.43	1.46	1.46	1.04%	37,991
Apr 23, 2026	1.46	1.47	1.44	1.44	1.44	-1.37%	73,673
Apr 22, 2026	1.43	1.46	1.43	1.46	1.46	2.10%	47,821
Apr 21, 2026	1.43	1.45	1.43	1.43	1.43	-	62,972
Apr 20, 2026	1.47	1.47	1.43	1.43	1.43	-2.05%	153,819
Apr 17, 2026	1.46	1.48	1.45	1.46	1.46	0.34%	79,693
Apr 16, 2026	1.46	1.48	1.45	1.46	1.46	-	36,259
Apr 15, 2026	1.45	1.46	1.44	1.46	1.46	-	27,658
Apr 14, 2026	1.45	1.46	1.44	1.46	1.46	0.34%	27,483
Apr 13, 2026	1.46	1.49	1.45	1.45	1.45	-0.68%	48,749
Apr 10, 2026	1.49	1.49	1.46	1.46	1.46	-	36,001