Rivco Australia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	1.45	1.46	1.42	1.43	1.43	-0.35%	308,288
Jun 24, 2026	1.46	1.46	1.41	1.43	1.43	-0.35%	108,718
Jun 23, 2026	1.45	1.47	1.43	1.44	1.44	-	88,713
Jun 22, 2026	1.41	1.46	1.41	1.44	1.44	2.14%	88,399
Jun 19, 2026	1.42	1.43	1.41	1.41	1.41	-1.06%	194,352
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