Rivco Australia Ltd (ASX:RIV)
Australia · Delayed Price · Currency is AUD 1.240
+0.005 (0.40%)
At close: Sep 4, 2026
Rivco Australia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -1.20% | 247,721 |
| Sep 2, 2026 | 1.29 | 1.29 | 1.24 | 1.25 | 1.25 | -3.10% | 305,200 |
| Sep 1, 2026 | 1.33 | 1.34 | 1.29 | 1.29 | 1.29 | -0.77% | 204,542 |
| Aug 31, 2026 | 1.23 | 1.35 | 1.22 | 1.30 | 1.30 | 4.00% | 425,055 |
| Aug 28, 2026 | 1.36 | 1.37 | 1.24 | 1.25 | 1.25 | -8.42% | 1,382,043 |
| Aug 27, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -1.09% | 98,618 |
| Aug 26, 2026 | 1.39 | 1.41 | 1.38 | 1.38 | 1.38 | -0.72% | 52,766 |
| Aug 25, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -1.42% | 60,065 |
| Aug 24, 2026 | 1.41 | 1.41 | 1.38 | 1.41 | 1.41 | 0.71% | 135,225 |
| Aug 21, 2026 | 1.39 | 1.41 | 1.37 | 1.40 | 1.40 | 2.19% | 87,160 |
| Aug 20, 2026 | 1.39 | 1.40 | 1.37 | 1.37 | 1.37 | -1.79% | 111,073 |
| Aug 19, 2026 | 1.38 | 1.40 | 1.35 | 1.40 | 1.40 | 2.20% | 106,394 |
| Aug 18, 2026 | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | 0.37% | 70,859 |
| Aug 17, 2026 | 1.39 | 1.40 | 1.36 | 1.36 | 1.36 | -1.45% | 187,559 |
| Aug 14, 2026 | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | 1.47% | 124,801 |
| Aug 13, 2026 | 1.41 | 1.41 | 1.36 | 1.36 | 1.36 | -3.20% | 6,154,055 |
| Aug 12, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | -0.35% | 76,756 |
| Aug 11, 2026 | 1.42 | 1.42 | 1.39 | 1.41 | 1.41 | -0.35% | 100,922 |
| Aug 10, 2026 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 0.71% | 262,166 |
| Aug 7, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | 0.36% | 157,305 |
| Aug 6, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -0.71% | 376,091 |
| Aug 5, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.35% | 85,668 |
| Aug 4, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | - | 86,775 |
| Aug 3, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | - | 248,289 |
| Jul 31, 2026 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | 0.35% | 202,334 |
| Jul 30, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -0.70% | 124,575 |
| Jul 29, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.35% | 150,332 |
| Jul 28, 2026 | 1.42 | 1.43 | 1.40 | 1.43 | 1.43 | 1.42% | 326,146 |
| Jul 27, 2026 | 1.41 | 1.43 | 1.41 | 1.41 | 1.41 | - | 112,952 |
| Jul 24, 2026 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | -1.40% | 376,216 |
| Jul 23, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | - | 172,521 |
| Jul 22, 2026 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | - | 187,552 |
| Jul 21, 2026 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | 0.71% | 109,300 |
| Jul 20, 2026 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 1.80% | 110,732 |
| Jul 17, 2026 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -2.11% | 192,809 |
| Jul 16, 2026 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | 1.07% | 143,614 |
| Jul 15, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.71% | 104,822 |
| Jul 14, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | - | 99,865 |
| Jul 13, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -1.05% | 42,429 |
| Jul 10, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 144,044 |
| Jul 9, 2026 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -1.05% | 131,100 |
| Jul 8, 2026 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 0.35% | 91,953 |
| Jul 7, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -1.38% | 40,492 |
| Jul 6, 2026 | 1.45 | 1.47 | 1.43 | 1.45 | 1.45 | 0.69% | 131,346 |
| Jul 3, 2026 | 1.44 | 1.47 | 1.44 | 1.44 | 1.44 | - | 149,445 |
| Jul 2, 2026 | 1.44 | 1.46 | 1.43 | 1.44 | 1.44 | 0.70% | 78,726 |
| Jul 1, 2026 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -1.72% | 95,730 |
| Jun 30, 2026 | 1.45 | 1.46 | 1.43 | 1.46 | 1.46 | 1.75% | 98,485 |
| Jun 29, 2026 | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | 0.35% | 121,924 |
| Jun 26, 2026 | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | - | 143,817 |