Rivco Australia Ltd (ASX:RIV)
Australia · Delayed Price · Currency is AUD 1.185
-0.015 (-1.25%)
Sep 25, 2026, 4:10 PM AEST
Rivco Australia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | -1.25% | 196,240 |
| Sep 24, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | - | 101,016 |
| Sep 23, 2026 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | 0.84% | 170,269 |
| Sep 22, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | 0.42% | 74,320 |
| Sep 21, 2026 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 1.28% | 220,491 |
| Sep 18, 2026 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -2.90% | 152,390 |
| Sep 17, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 1.69% | 302,330 |
| Sep 16, 2026 | 1.19 | 1.21 | 1.17 | 1.19 | 1.19 | 1.28% | 302,167 |
| Sep 15, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -1.68% | 298,779 |
| Sep 14, 2026 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -2.86% | 397,397 |
| Sep 11, 2026 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | 0.41% | 314,002 |
| Sep 10, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -0.41% | 195,256 |
| Sep 9, 2026 | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | - | 240,369 |
| Sep 8, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -1.21% | 155,182 |
| Sep 7, 2026 | 1.24 | 1.26 | 1.24 | 1.24 | 1.24 | - | 188,280 |
| Sep 4, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | 0.40% | 248,712 |
| 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 |