Rivco Australia Ltd (ASX:RIV)
Australia · Delayed Price · Currency is AUD 1.235
+0.005 (0.41%)
Nov 10, 2026, 1:08 PM AEDT
Rivco Australia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.41% | 268,328 |
| Nov 9, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -0.81% | 158,713 |
| Nov 6, 2026 | 1.22 | 1.25 | 1.19 | 1.24 | 1.24 | 2.90% | 219,553 |
| Nov 5, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 1.26% | 160,506 |
| Nov 4, 2026 | 1.26 | 1.26 | 1.19 | 1.19 | 1.19 | -3.64% | 223,095 |
| Nov 3, 2026 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | -0.80% | 281,841 |
| Nov 2, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 0.40% | 269,658 |
| Oct 30, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | 0.40% | 89,044 |
| Oct 29, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | -0.40% | 64,446 |
| Oct 28, 2026 | 1.22 | 1.24 | 1.20 | 1.24 | 1.24 | 2.06% | 463,343 |
| Oct 27, 2026 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | - | 84,497 |
| Oct 26, 2026 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | 1.25% | 164,389 |
| Oct 23, 2026 | 1.26 | 1.26 | 1.20 | 1.20 | 1.20 | -4.76% | 477,056 |
| Oct 22, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 2.86% | 340,403 |
| Oct 21, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 0.41% | 70,905 |
| Oct 20, 2026 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | 0.83% | 262,000 |
| Oct 19, 2026 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | 0.41% | 224,575 |
| Oct 16, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | 0.42% | 187,668 |
| Oct 15, 2026 | 1.18 | 1.25 | 1.18 | 1.20 | 1.20 | -0.17% | 426,835 |
| Oct 14, 2026 | 1.22 | 1.26 | 1.22 | 1.22 | 1.20 | - | 151,822 |
| Oct 13, 2026 | 1.22 | 1.24 | 1.22 | 1.22 | 1.20 | -0.41% | 141,591 |
| Oct 12, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.21 | 1.24% | 304,288 |
| Oct 9, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.19 | -0.82% | 98,277 |
| Oct 8, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.20 | 2.09% | 200,069 |
| Oct 7, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.18 | 0.42% | 252,976 |
| Oct 6, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.17 | 0.42% | 140,319 |
| Oct 5, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.17 | -0.84% | 73,375 |
| Oct 2, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.18 | -0.42% | 149,015 |
| Oct 1, 2026 | 1.19 | 1.22 | 1.19 | 1.20 | 1.18 | 0.84% | 214,531 |
| Sep 30, 2026 | 1.19 | 1.21 | 1.19 | 1.19 | 1.17 | 0.85% | 84,839 |
| Sep 29, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.16 | - | 65,091 |
| Sep 28, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.16 | -0.42% | 229,895 |
| Sep 25, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.17 | -1.25% | 196,240 |
| Sep 24, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.18 | - | 101,016 |
| Sep 23, 2026 | 1.19 | 1.21 | 1.18 | 1.20 | 1.18 | 0.84% | 170,269 |
| Sep 22, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.17 | 0.42% | 74,320 |
| Sep 21, 2026 | 1.17 | 1.20 | 1.17 | 1.19 | 1.17 | 1.28% | 220,491 |
| Sep 18, 2026 | 1.21 | 1.21 | 1.17 | 1.17 | 1.15 | -2.90% | 152,390 |
| Sep 17, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.19 | 1.69% | 302,330 |
| Sep 16, 2026 | 1.19 | 1.21 | 1.17 | 1.19 | 1.17 | 1.28% | 302,167 |
| Sep 15, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.15 | -1.68% | 298,779 |
| Sep 14, 2026 | 1.23 | 1.23 | 1.19 | 1.19 | 1.17 | -2.86% | 397,397 |
| Sep 11, 2026 | 1.23 | 1.23 | 1.20 | 1.23 | 1.21 | 0.41% | 314,002 |
| Sep 10, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.20 | -0.41% | 195,256 |
| Sep 9, 2026 | 1.23 | 1.25 | 1.23 | 1.23 | 1.21 | - | 240,369 |
| Sep 8, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.21 | -1.21% | 155,182 |
| Sep 7, 2026 | 1.24 | 1.26 | 1.24 | 1.24 | 1.22 | - | 188,280 |
| Sep 4, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.22 | 0.40% | 248,712 |
| Sep 3, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.22 | -1.20% | 247,721 |
| Sep 2, 2026 | 1.29 | 1.29 | 1.24 | 1.25 | 1.23 | -3.10% | 305,200 |