Rivco Australia Ltd (ASX:RIV)
Australia · Delayed Price · Currency is AUD 1.210
+0.005 (0.41%)
Oct 19, 2026, 4:10 PM AEST
Rivco Australia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 1.33 | 1.34 | 1.29 | 1.29 | 1.27 | -0.77% | 204,542 |
| Aug 31, 2026 | 1.23 | 1.35 | 1.22 | 1.30 | 1.28 | 4.00% | 425,055 |
| Aug 28, 2026 | 1.36 | 1.37 | 1.24 | 1.25 | 1.23 | -8.42% | 1,382,043 |
| Aug 27, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.34 | -1.09% | 98,618 |
| Aug 26, 2026 | 1.39 | 1.41 | 1.38 | 1.38 | 1.36 | -0.72% | 52,766 |
| Aug 25, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.37 | -1.42% | 60,065 |
| Aug 24, 2026 | 1.41 | 1.41 | 1.38 | 1.41 | 1.39 | 0.71% | 135,225 |
| Aug 21, 2026 | 1.39 | 1.41 | 1.37 | 1.40 | 1.38 | 2.19% | 87,160 |
| Aug 20, 2026 | 1.39 | 1.40 | 1.37 | 1.37 | 1.35 | -1.79% | 111,073 |
| Aug 19, 2026 | 1.38 | 1.40 | 1.35 | 1.40 | 1.37 | 2.20% | 106,394 |
| Aug 18, 2026 | 1.36 | 1.38 | 1.36 | 1.37 | 1.34 | 0.37% | 70,859 |
| Aug 17, 2026 | 1.39 | 1.40 | 1.36 | 1.36 | 1.34 | -1.45% | 187,559 |
| Aug 14, 2026 | 1.38 | 1.38 | 1.36 | 1.38 | 1.36 | 1.47% | 124,801 |
| Aug 13, 2026 | 1.41 | 1.41 | 1.36 | 1.36 | 1.34 | -3.20% | 6,154,055 |
| Aug 12, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.38 | -0.35% | 76,756 |
| Aug 11, 2026 | 1.42 | 1.42 | 1.39 | 1.41 | 1.39 | -0.35% | 100,922 |