ASX:RDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	34.69	34.72	34.59	34.70	34.70	-0.72%	13,544
Mar 5, 2026	34.73	35.13	34.73	34.95	34.95	0.69%	7,455
Mar 4, 2026	35.35	35.35	34.64	34.71	34.71	-1.78%	16,533
Mar 3, 2026	35.50	35.50	35.33	35.34	35.34	-0.73%	367
Mar 2, 2026	35.60	35.60	35.45	35.60	35.60	0.17%	12,834
Feb 27, 2026	35.75	35.75	35.44	35.54	35.54	-0.59%	5,011
Feb 26, 2026	35.74	35.76	35.65	35.75	35.75	0.82%	8,798
Feb 25, 2026	35.36	35.53	35.36	35.46	35.46	0.45%	4,084
Feb 24, 2026	35.35	35.35	35.18	35.30	35.30	0.17%	7,921
Feb 23, 2026	35.58	35.58	35.16	35.24	35.24	-0.54%	4,859
Feb 20, 2026	35.34	35.43	35.25	35.43	35.43	0.25%	912
Feb 19, 2026	35.26	35.50	35.26	35.34	35.34	0.83%	10,371
Feb 18, 2026	35.00	35.08	34.97	35.05	35.05	0.49%	14,555
Feb 17, 2026	34.77	34.96	34.77	34.88	34.88	0.32%	3,456
Feb 16, 2026	34.00	34.77	34.00	34.77	34.77	0.12%	4,927
Feb 13, 2026	34.99	34.99	34.65	34.73	34.73	-0.54%	223
Feb 12, 2026	34.93	35.10	34.92	34.92	34.92	0.75%	2,183
Feb 11, 2026	34.11	34.66	34.11	34.66	34.66	1.76%	15,427
Feb 10, 2026	34.33	34.33	34.04	34.06	34.06	-0.55%	7,964
Feb 9, 2026	33.94	34.31	33.94	34.25	34.25	1.54%	7,625
Feb 6, 2026	34.38	34.38	33.70	33.73	33.73	-2.29%	4,650
Feb 5, 2026	34.45	34.66	34.36	34.52	34.52	0.32%	40,285
Feb 4, 2026	34.07	34.41	34.06	34.41	34.41	0.50%	8,652
Feb 3, 2026	34.51	34.51	34.13	34.24	34.24	0.50%	140,122
Feb 2, 2026	34.26	34.30	33.95	34.07	34.07	-0.50%	9,403
Jan 30, 2026	34.29	34.35	34.16	34.24	34.24	0.44%	4,781
Jan 29, 2026	34.07	34.15	33.96	34.09	34.09	0.09%	6,526
Jan 28, 2026	34.19	34.31	34.05	34.06	34.06	-0.38%	6,090
Jan 27, 2026	34.09	34.24	34.00	34.19	34.19	0.89%	15,911
Jan 23, 2026	34.00	34.00	33.85	33.89	33.89	-0.32%	1,657
Jan 22, 2026	33.83	34.03	33.73	34.00	34.00	1.25%	5,827
Jan 21, 2026	33.74	33.74	33.57	33.58	33.58	-0.74%	4,821
Jan 20, 2026	33.93	33.93	33.78	33.83	33.83	-0.47%	4,214
Jan 19, 2026	34.07	34.08	33.97	33.99	33.99	-0.23%	3,033
Jan 16, 2026	33.84	34.07	33.84	34.07	34.07	0.62%	3,504
Jan 15, 2026	33.99	33.99	33.69	33.86	33.86	0.27%	8,828
Jan 14, 2026	33.93	33.93	33.67	33.77	33.77	-0.24%	6,082
Jan 13, 2026	33.87	33.95	33.82	33.85	33.85	0.42%	360
Jan 12, 2026	33.70	33.77	33.61	33.71	33.71	0.06%	5,564
Jan 9, 2026	33.61	33.83	33.61	33.69	33.69	0.45%	3,856
Jan 8, 2026	33.54	33.54	33.42	33.54	33.54	0.15%	2,667
Jan 7, 2026	33.50	33.56	33.45	33.49	33.49	-0.03%	7,333
Jan 6, 2026	33.77	33.77	33.50	33.50	33.50	-1.24%	4,691
Jan 5, 2026	33.98	34.03	33.87	33.92	33.92	-0.06%	2,799
Jan 2, 2026	34.01	34.01	33.93	33.94	33.94	0.41%	238
Dec 31, 2025	34.28	34.28	33.80	33.80	33.80	-1.29%	1,878
Dec 30, 2025	34.42	34.42	34.23	34.24	33.89	-0.17%	36
Dec 29, 2025	34.42	34.43	34.27	34.30	33.95	0.18%	1,446
Dec 24, 2025	34.23	34.25	34.22	34.24	33.89	-0.32%	3,780
Dec 23, 2025	34.07	34.38	34.04	34.35	34.00	1.03%	14,555
Dec 22, 2025	33.88	34.05	33.88	34.00	33.66	0.35%	7,452
Dec 19, 2025	33.86	33.94	33.85	33.88	33.54	0.06%	5,553
Dec 18, 2025	33.73	33.86	33.66	33.86	33.52	0.39%	23,339
Dec 17, 2025	33.85	33.85	33.68	33.73	33.39	-0.35%	10,657
Dec 16, 2025	34.00	34.14	33.79	33.85	33.51	-0.15%	14,325
Dec 15, 2025	34.13	34.13	33.90	33.90	33.56	-0.64%	1,798
Dec 12, 2025	33.98	34.12	33.98	34.12	33.77	0.98%	10,443
Dec 11, 2025	33.94	33.94	33.71	33.79	33.45	0.09%	2,051
Dec 10, 2025	33.84	33.84	33.69	33.76	33.42	-0.21%	6,581
Dec 9, 2025	34.34	34.34	33.83	33.83	33.49	-0.50%	7,431
Dec 8, 2025	33.99	34.60	33.92	34.00	33.66	-0.12%	10,196
Dec 5, 2025	33.96	34.06	33.96	34.04	33.69	0.32%	15,858
Dec 4, 2025	33.89	33.94	33.83	33.93	33.59	-	4,780
Dec 3, 2025	33.80	34.03	33.80	33.93	33.59	0.35%	8,435
Dec 2, 2025	33.73	33.87	33.73	33.81	33.47	0.24%	10,723
Dec 1, 2025	33.95	33.99	33.70	33.73	33.39	-0.68%	6,213
Nov 28, 2025	34.02	34.02	33.91	33.96	33.62	-0.32%	8,800
Nov 27, 2025	34.00	34.14	34.00	34.07	33.72	-	17,267
Nov 26, 2025	34.35	34.35	34.07	34.07	33.72	0.09%	3,437
Nov 25, 2025	34.07	34.21	33.91	34.04	33.69	-0.09%	6,523
Nov 24, 2025	33.90	34.12	33.90	34.07	33.72	0.95%	8,313
Nov 21, 2025	33.97	33.97	33.72	33.75	33.41	-1.14%	12,316
Nov 20, 2025	33.87	34.19	33.87	34.14	33.79	0.59%	11,552
Nov 19, 2025	34.02	34.03	33.91	33.94	33.60	-0.35%	3,036
Nov 18, 2025	34.39	34.39	34.04	34.06	33.71	-1.22%	9,280
Nov 17, 2025	34.54	34.54	34.44	34.48	34.13	-0.17%	3,458
Nov 14, 2025	34.60	34.60	34.31	34.54	34.19	-0.86%	12,869
Nov 13, 2025	35.28	35.28	34.72	34.84	34.49	-1.25%	1,547
Nov 12, 2025	35.16	35.39	35.16	35.28	34.92	0.34%	13,201
Nov 11, 2025	35.34	35.36	35.16	35.16	34.80	-0.03%	11,170
Nov 10, 2025	34.98	35.20	34.98	35.17	34.81	0.54%	11,513
Nov 7, 2025	35.17	35.22	34.98	34.98	34.63	-0.14%	1,757
Nov 6, 2025	35.08	35.13	34.97	35.03	34.67	0.52%	3,567
Nov 5, 2025	34.73	35.08	34.73	34.85	34.50	0.35%	9,702
Nov 4, 2025	35.09	35.09	34.68	34.73	34.38	-0.94%	1,272
Nov 3, 2025	35.00	35.09	34.78	35.06	34.70	0.06%	27,156
Oct 31, 2025	35.07	35.17	35.04	35.04	34.68	-0.09%	8,389
Oct 30, 2025	35.32	35.32	35.07	35.07	34.71	-0.74%	5,906
Oct 29, 2025	35.69	35.69	35.30	35.33	34.97	-1.01%	1,472
Oct 28, 2025	35.62	35.72	35.62	35.69	35.33	0.65%	4,631
Oct 27, 2025	35.42	35.49	35.38	35.46	35.10	0.31%	17,583
Oct 24, 2025	35.40	35.47	35.25	35.35	34.99	-0.20%	12,290
Oct 23, 2025	35.35	35.43	35.28	35.42	35.06	0.20%	5,330
Oct 22, 2025	35.45	35.45	35.25	35.35	34.99	-0.37%	16,066
Oct 21, 2025	35.33	35.54	35.33	35.48	35.12	0.40%	13,552
Oct 20, 2025	35.08	35.34	35.08	35.34	34.98	0.74%	2,355
Oct 17, 2025	35.20	35.25	35.07	35.08	34.72	-0.40%	1,457
Oct 16, 2025	35.15	35.43	35.11	35.22	34.86	0.49%	6,148
Oct 15, 2025	35.00	35.13	34.99	35.05	34.69	0.89%	5,470
Oct 14, 2025	34.75	35.09	34.63	34.74	34.39	0.09%	9,413