Rivco Australia Limited RIV
ASX · Australia · Utilities
AUD 1.20-0.00 (-0.42%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 1.20 | -0.42% | AUD 1.21 | AUD 1.21 | AUD 1.19 | 149.02K |
| 2026-10-01 | AUD 1.20 | +0.84% | AUD 1.19 | AUD 1.22 | AUD 1.19 | 214.53K |
| 2026-09-30 | AUD 1.19 | +0.85% | AUD 1.19 | AUD 1.21 | AUD 1.19 | 84.84K |
| 2026-09-29 | AUD 1.18 | 0.00% | AUD 1.18 | AUD 1.19 | AUD 1.18 | 65.09K |
| 2026-09-28 | AUD 1.18 | -0.42% | AUD 1.20 | AUD 1.20 | AUD 1.18 | 229.90K |
| 2026-09-25 | AUD 1.18 | -1.25% | AUD 1.18 | AUD 1.20 | AUD 1.18 | 196.24K |
| 2026-09-24 | AUD 1.20 | 0.00% | AUD 1.19 | AUD 1.20 | AUD 1.18 | 101.02K |
| 2026-09-23 | AUD 1.20 | +0.84% | AUD 1.19 | AUD 1.21 | AUD 1.18 | 170.27K |
| 2026-09-22 | AUD 1.19 | +0.42% | AUD 1.18 | AUD 1.19 | AUD 1.18 | 74.32K |
| 2026-09-21 | AUD 1.18 | +1.28% | AUD 1.17 | AUD 1.20 | AUD 1.17 | 220.49K |
| 2026-09-18 | AUD 1.17 | -2.90% | AUD 1.21 | AUD 1.21 | AUD 1.17 | 152.39K |
| 2026-09-17 | AUD 1.21 | +1.69% | AUD 1.19 | AUD 1.21 | AUD 1.18 | 302.33K |
| 2026-09-16 | AUD 1.18 | +1.28% | AUD 1.19 | AUD 1.21 | AUD 1.17 | 302.17K |
| 2026-09-15 | AUD 1.17 | -1.68% | AUD 1.20 | AUD 1.20 | AUD 1.16 | 298.78K |
| 2026-09-14 | AUD 1.19 | -2.86% | AUD 1.23 | AUD 1.23 | AUD 1.19 | 397.40K |
| 2026-09-11 | AUD 1.23 | +0.41% | AUD 1.23 | AUD 1.23 | AUD 1.20 | 314.00K |
| 2026-09-10 | AUD 1.22 | -0.41% | AUD 1.25 | AUD 1.25 | AUD 1.22 | 195.26K |
| 2026-09-09 | AUD 1.23 | 0.00% | AUD 1.23 | AUD 1.25 | AUD 1.23 | 240.37K |
| 2026-09-08 | AUD 1.23 | -1.21% | AUD 1.25 | AUD 1.25 | AUD 1.23 | 155.18K |
| 2026-09-07 | AUD 1.24 | 0.00% | AUD 1.24 | AUD 1.26 | AUD 1.24 | 188.28K |
| 2026-09-04 | AUD 1.24 | +0.40% | AUD 1.24 | AUD 1.25 | AUD 1.24 | 248.71K |
| 2026-09-03 | AUD 1.24 | -1.20% | AUD 1.27 | AUD 1.27 | AUD 1.24 | 247.72K |
| 2026-09-02 | AUD 1.25 | -3.10% | AUD 1.29 | AUD 1.29 | AUD 1.24 | 305.20K |
| 2026-09-01 | AUD 1.29 | -0.77% | AUD 1.33 | AUD 1.34 | AUD 1.29 | 204.54K |
| 2026-08-31 | AUD 1.30 | +4.00% | AUD 1.23 | AUD 1.35 | AUD 1.22 | 425.06K |
| 2026-08-28 | AUD 1.25 | -8.42% | AUD 1.36 | AUD 1.37 | AUD 1.24 | 1.38M |
| 2026-08-27 | AUD 1.37 | -1.09% | AUD 1.38 | AUD 1.38 | AUD 1.37 | 98.62K |
| 2026-08-26 | AUD 1.38 | -0.72% | AUD 1.39 | AUD 1.40 | AUD 1.38 | 52.77K |
| 2026-08-25 | AUD 1.39 | -1.42% | AUD 1.41 | AUD 1.41 | AUD 1.38 | 60.07K |
| 2026-08-24 | AUD 1.41 | +0.71% | AUD 1.40 | AUD 1.41 | AUD 1.38 | 135.23K |
| 2026-08-21 | AUD 1.40 | +2.19% | AUD 1.39 | AUD 1.40 | AUD 1.37 | 87.16K |
| 2026-08-20 | AUD 1.37 | -1.79% | AUD 1.38 | AUD 1.39 | AUD 1.37 | 111.07K |
| 2026-08-19 | AUD 1.39 | +2.20% | AUD 1.38 | AUD 1.39 | AUD 1.35 | 106.39K |
| 2026-08-18 | AUD 1.37 | +0.37% | AUD 1.36 | AUD 1.38 | AUD 1.36 | 70.86K |
| 2026-08-17 | AUD 1.36 | -1.45% | AUD 1.39 | AUD 1.39 | AUD 1.36 | 187.56K |
| 2026-08-14 | AUD 1.38 | +1.47% | AUD 1.38 | AUD 1.38 | AUD 1.36 | 124.80K |
| 2026-08-13 | AUD 1.36 | -3.20% | AUD 1.41 | AUD 1.41 | AUD 1.36 | 6.15M |
| 2026-08-12 | AUD 1.40 | -0.35% | AUD 1.41 | AUD 1.42 | AUD 1.40 | 76.76K |
| 2026-08-11 | AUD 1.41 | -0.35% | AUD 1.41 | AUD 1.42 | AUD 1.39 | 100.92K |
| 2026-08-10 | AUD 1.41 | +0.71% | AUD 1.41 | AUD 1.41 | AUD 1.40 | 262.17K |
| 2026-08-07 | AUD 1.40 | +0.36% | AUD 1.41 | AUD 1.41 | AUD 1.39 | 157.31K |
| 2026-08-06 | AUD 1.40 | -0.71% | AUD 1.41 | AUD 1.41 | AUD 1.40 | 376.09K |
| 2026-08-05 | AUD 1.41 | -0.35% | AUD 1.41 | AUD 1.41 | AUD 1.41 | 85.67K |
| 2026-08-04 | AUD 1.41 | 0.00% | AUD 1.41 | AUD 1.42 | AUD 1.41 | 86.78K |
| 2026-08-03 | AUD 1.41 | 0.00% | AUD 1.41 | AUD 1.42 | AUD 1.40 | 248.29K |
| 2026-07-31 | AUD 1.41 | +0.35% | AUD 1.41 | AUD 1.43 | AUD 1.41 | 202.33K |
| 2026-07-30 | AUD 1.41 | -0.70% | AUD 1.42 | AUD 1.42 | AUD 1.41 | 124.58K |
| 2026-07-29 | AUD 1.42 | -0.35% | AUD 1.43 | AUD 1.43 | AUD 1.41 | 150.33K |
| 2026-07-28 | AUD 1.42 | +1.42% | AUD 1.41 | AUD 1.43 | AUD 1.40 | 326.15K |
| 2026-07-27 | AUD 1.40 | 0.00% | AUD 1.41 | AUD 1.42 | AUD 1.40 | 112.95K |
| 2026-07-24 | AUD 1.40 | -1.40% | AUD 1.42 | AUD 1.43 | AUD 1.40 | 376.22K |
| 2026-07-23 | AUD 1.42 | 0.00% | AUD 1.42 | AUD 1.43 | AUD 1.42 | 172.52K |
| 2026-07-22 | AUD 1.42 | 0.00% | AUD 1.43 | AUD 1.43 | AUD 1.42 | 187.55K |
| 2026-07-21 | AUD 1.42 | +0.71% | AUD 1.41 | AUD 1.43 | AUD 1.41 | 109.30K |
| 2026-07-20 | AUD 1.41 | +1.80% | AUD 1.39 | AUD 1.42 | AUD 1.39 | 110.73K |
| 2026-07-17 | AUD 1.39 | -2.11% | AUD 1.42 | AUD 1.42 | AUD 1.39 | 192.81K |
| 2026-07-16 | AUD 1.42 | +1.07% | AUD 1.41 | AUD 1.42 | AUD 1.40 | 143.61K |
| 2026-07-15 | AUD 1.40 | -0.71% | AUD 1.41 | AUD 1.42 | AUD 1.40 | 104.82K |
| 2026-07-14 | AUD 1.41 | 0.00% | AUD 1.41 | AUD 1.43 | AUD 1.41 | 99.87K |
| 2026-07-13 | AUD 1.41 | -1.05% | AUD 1.44 | AUD 1.44 | AUD 1.41 | 42.43K |
| 2026-07-10 | AUD 1.43 | +0.70% | AUD 1.42 | AUD 1.43 | AUD 1.41 | 144.04K |
| 2026-07-09 | AUD 1.42 | -1.05% | AUD 1.43 | AUD 1.43 | AUD 1.42 | 131.10K |
| 2026-07-08 | AUD 1.43 | +0.35% | AUD 1.43 | AUD 1.43 | AUD 1.42 | 91.95K |
| 2026-07-07 | AUD 1.43 | -1.38% | AUD 1.45 | AUD 1.45 | AUD 1.43 | 40.49K |
| 2026-07-06 | AUD 1.45 | +0.69% | AUD 1.45 | AUD 1.47 | AUD 1.43 | 131.35K |
| 2026-07-03 | AUD 1.44 | 0.00% | AUD 1.44 | AUD 1.47 | AUD 1.43 | 149.45K |
| 2026-07-02 | AUD 1.44 | +0.70% | AUD 1.43 | AUD 1.46 | AUD 1.42 | 78.73K |
| 2026-07-01 | AUD 1.43 | -1.72% | AUD 1.46 | AUD 1.46 | AUD 1.43 | 95.73K |
| 2026-06-30 | AUD 1.46 | +1.75% | AUD 1.45 | AUD 1.46 | AUD 1.43 | 98.49K |
| 2026-06-29 | AUD 1.43 | +0.35% | AUD 1.41 | AUD 1.45 | AUD 1.41 | 121.92K |
| 2026-06-26 | AUD 1.42 | 0.00% | AUD 1.42 | AUD 1.45 | AUD 1.41 | 143.82K |
| 2026-06-25 | AUD 1.42 | -0.35% | AUD 1.45 | AUD 1.46 | AUD 1.42 | 308.29K |
| 2026-06-24 | AUD 1.43 | -0.35% | AUD 1.46 | AUD 1.46 | AUD 1.41 | 108.72K |
| 2026-06-23 | AUD 1.43 | 0.00% | AUD 1.45 | AUD 1.47 | AUD 1.43 | 88.71K |
| 2026-06-22 | AUD 1.43 | +2.14% | AUD 1.40 | AUD 1.46 | AUD 1.40 | 88.40K |
| 2026-06-19 | AUD 1.40 | -1.06% | AUD 1.42 | AUD 1.43 | AUD 1.40 | 194.35K |
| 2026-06-18 | AUD 1.42 | -0.35% | AUD 1.42 | AUD 1.45 | AUD 1.41 | 418.95K |
| 2026-06-17 | AUD 1.42 | -1.38% | AUD 1.45 | AUD 1.46 | AUD 1.41 | 304.13K |
| 2026-06-16 | AUD 1.45 | -1.03% | AUD 1.46 | AUD 1.47 | AUD 1.44 | 101.84K |
| 2026-06-15 | AUD 1.46 | +2.82% | AUD 1.41 | AUD 1.47 | AUD 1.41 | 337.71K |
| 2026-06-12 | AUD 1.42 | +0.35% | AUD 1.42 | AUD 1.43 | AUD 1.41 | 87.63K |
| 2026-06-11 | AUD 1.41 | -0.35% | AUD 1.41 | AUD 1.43 | AUD 1.40 | 204.88K |
| 2026-06-10 | AUD 1.42 | -1.05% | AUD 1.42 | AUD 1.43 | AUD 1.41 | 181.38K |
| 2026-06-09 | AUD 1.43 | -0.69% | AUD 1.45 | AUD 1.45 | AUD 1.42 | 130.58K |
| 2026-06-05 | AUD 1.45 | +0.70% | AUD 1.42 | AUD 1.45 | AUD 1.42 | 118.95K |
| 2026-06-04 | AUD 1.43 | -0.69% | AUD 1.44 | AUD 1.44 | AUD 1.42 | 147.00K |
| 2026-06-03 | AUD 1.45 | +1.05% | AUD 1.43 | AUD 1.45 | AUD 1.43 | 154.62K |
| 2026-06-02 | AUD 1.43 | -0.35% | AUD 1.44 | AUD 1.44 | AUD 1.43 | 79.93K |
| 2026-06-01 | AUD 1.43 | +0.35% | AUD 1.43 | AUD 1.44 | AUD 1.43 | 60.31K |
| 2026-05-29 | AUD 1.43 | +0.70% | AUD 1.42 | AUD 1.44 | AUD 1.42 | 119.36K |