Rivco Australia Ltd (ASX:RIV)
Australia · Delayed Price · Currency is AUD 1.405
-0.020 (-1.40%)
At close: May 12, 2026
Rivco Australia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | - | 46,194 |
| Apr 8, 2026 | 1.50 | 1.50 | 1.45 | 1.46 | 1.46 | -2.34% | 119,644 |
| Apr 7, 2026 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 3.10% | 233,137 |
| Apr 2, 2026 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -0.34% | 124,600 |
| Apr 1, 2026 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | 1.75% | 104,946 |
| Mar 31, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | - | 69,644 |
| Mar 30, 2026 | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | 0.35% | 57,968 |
| Mar 27, 2026 | 1.46 | 1.47 | 1.43 | 1.43 | 1.43 | -2.40% | 191,193 |
| Mar 26, 2026 | 1.47 | 1.49 | 1.46 | 1.46 | 1.46 | 0.69% | 98,570 |
| Mar 25, 2026 | 1.43 | 1.46 | 1.43 | 1.45 | 1.45 | 1.40% | 41,240 |
| Mar 24, 2026 | 1.44 | 1.47 | 1.43 | 1.43 | 1.43 | - | 350,670 |
| Mar 23, 2026 | 1.45 | 1.46 | 1.43 | 1.43 | 1.43 | -0.69% | 151,682 |
| Mar 20, 2026 | 1.50 | 1.50 | 1.44 | 1.44 | 1.44 | -3.03% | 200,616 |
| Mar 19, 2026 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | 2.41% | 150,265 |
| Mar 18, 2026 | 1.45 | 1.48 | 1.45 | 1.45 | 1.45 | - | 275,223 |
| Mar 17, 2026 | 1.48 | 1.50 | 1.45 | 1.45 | 1.45 | -3.33% | 124,423 |
| Mar 16, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | 1.15% | 49,762 |
| Mar 13, 2026 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | 0.20% | 31,958 |
| Mar 12, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 5,862 |
| Mar 11, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | 0.33% | 24,590 |
| Mar 10, 2026 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 1.70% | 57,926 |
| Mar 9, 2026 | 1.49 | 1.50 | 1.45 | 1.47 | 1.47 | -1.67% | 121,170 |
| Mar 6, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 1.70% | 18,510 |
| Mar 5, 2026 | 1.50 | 1.50 | 1.45 | 1.47 | 1.47 | -2.00% | 44,141 |
| Mar 4, 2026 | 1.48 | 1.50 | 1.46 | 1.50 | 1.50 | - | 28,298 |
| Mar 3, 2026 | 1.50 | 1.50 | 1.45 | 1.50 | 1.50 | 1.69% | 285,091 |
| Mar 2, 2026 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -1.67% | 62,510 |
| Feb 27, 2026 | 1.53 | 1.53 | 1.48 | 1.50 | 1.50 | -0.33% | 210,641 |