Russell Investments Australian Responsible Investment ETF (ASX:RARI)
Australia · Delayed Price · Currency is AUD 31.24
-0.07 (-0.22%)
At close: Feb 27, 2026
ASX:RARI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 31.28 | 31.28 | 31.17 | 31.24 | 31.24 | -0.22% | 3,373 |
| Feb 26, 2026 | 31.37 | 31.41 | 31.29 | 31.31 | 31.31 | 0.29% | 3,316 |
| Feb 25, 2026 | 31.07 | 31.22 | 31.07 | 31.22 | 31.22 | 0.94% | 11,104 |
| Feb 24, 2026 | 31.05 | 31.05 | 30.82 | 30.93 | 30.93 | -0.32% | 14,761 |
| Feb 23, 2026 | 31.34 | 31.34 | 31.03 | 31.03 | 31.03 | -0.32% | 7,748 |
| Feb 20, 2026 | 31.07 | 31.13 | 31.06 | 31.13 | 31.13 | 0.03% | 12,123 |
| Feb 19, 2026 | 30.94 | 31.24 | 30.87 | 31.12 | 31.12 | 0.58% | 12,806 |
| Feb 18, 2026 | 31.03 | 31.03 | 30.94 | 30.94 | 30.94 | 0.68% | 53 |
| Feb 17, 2026 | 31.00 | 31.00 | 30.70 | 30.73 | 30.73 | -0.16% | 1,499 |
| Feb 16, 2026 | 31.00 | 31.00 | 30.68 | 30.78 | 30.78 | 0.56% | 7,175 |
| Feb 13, 2026 | 30.93 | 30.93 | 30.61 | 30.61 | 30.61 | -1.77% | 5,621 |
| Feb 12, 2026 | 31.06 | 31.16 | 31.01 | 31.16 | 31.16 | 0.52% | 4,591 |
| Feb 11, 2026 | 30.62 | 31.00 | 30.62 | 31.00 | 31.00 | 1.11% | 8,166 |
| Feb 10, 2026 | 30.65 | 30.74 | 30.65 | 30.66 | 30.66 | 0.03% | 6,625 |
| Feb 9, 2026 | 30.52 | 30.68 | 30.52 | 30.65 | 30.65 | 1.29% | 11,773 |
| Feb 6, 2026 | 30.27 | 30.27 | 30.23 | 30.26 | 30.26 | -1.56% | 877 |
| Feb 5, 2026 | 30.64 | 30.74 | 30.64 | 30.74 | 30.74 | 0.29% | 3,198 |
| Feb 4, 2026 | 30.34 | 30.65 | 30.34 | 30.65 | 30.65 | -0.07% | 7,439 |
| Feb 3, 2026 | 30.69 | 30.76 | 30.50 | 30.67 | 30.67 | 1.05% | 1,480 |
| Feb 2, 2026 | 30.68 | 30.68 | 30.35 | 30.35 | 30.35 | -0.69% | 8,753 |
| Jan 30, 2026 | 30.75 | 30.84 | 30.56 | 30.56 | 30.56 | 0.03% | 5,054 |
| Jan 29, 2026 | 30.83 | 30.83 | 30.48 | 30.55 | 30.55 | -0.52% | 13,880 |
| Jan 28, 2026 | 31.18 | 31.18 | 30.71 | 30.71 | 30.71 | -0.52% | 13,654 |
| Jan 27, 2026 | 30.88 | 31.00 | 30.85 | 30.87 | 30.87 | 0.23% | 12,280 |
| Jan 23, 2026 | 30.76 | 30.85 | 30.67 | 30.80 | 30.80 | 0.39% | 8,090 |
| Jan 22, 2026 | 30.60 | 30.75 | 30.60 | 30.68 | 30.68 | 0.62% | 5,008 |
| Jan 21, 2026 | 30.61 | 30.61 | 30.41 | 30.49 | 30.49 | -0.81% | 9,838 |
| Jan 20, 2026 | 30.83 | 30.83 | 30.71 | 30.74 | 30.74 | -0.29% | 4,925 |
| Jan 19, 2026 | 30.97 | 30.97 | 30.79 | 30.83 | 30.83 | -0.42% | 52,494 |
| Jan 16, 2026 | 30.76 | 30.96 | 30.76 | 30.96 | 30.96 | 0.91% | 1,581 |
| Jan 15, 2026 | 30.80 | 30.80 | 30.66 | 30.68 | 30.68 | - | 6,982 |
| Jan 14, 2026 | 30.94 | 30.94 | 30.62 | 30.68 | 30.68 | -0.45% | 1,187 |
| Jan 13, 2026 | 30.91 | 30.92 | 30.82 | 30.82 | 30.82 | 0.59% | 267 |
| Jan 12, 2026 | 30.46 | 30.71 | 30.46 | 30.64 | 30.64 | 0.59% | 9,676 |
| Jan 9, 2026 | 30.70 | 30.70 | 30.46 | 30.46 | 30.46 | -0.16% | 1,451 |
| Jan 8, 2026 | 30.42 | 30.55 | 30.42 | 30.51 | 30.51 | 0.33% | 453 |
| Jan 7, 2026 | 30.47 | 30.49 | 30.39 | 30.41 | 30.41 | - | 2,672 |
| Jan 6, 2026 | 30.67 | 30.67 | 30.41 | 30.41 | 30.41 | -0.85% | 2,288 |
| Jan 5, 2026 | 30.84 | 30.84 | 30.61 | 30.67 | 30.67 | -0.29% | 928 |
| Jan 2, 2026 | 30.68 | 30.76 | 30.50 | 30.76 | 30.76 | 0.10% | 128 |
| Dec 31, 2025 | 30.75 | 30.77 | 30.66 | 30.73 | 30.73 | -1.54% | 270 |
| Dec 30, 2025 | 31.38 | 31.39 | 31.21 | 31.21 | 30.68 | -0.03% | 7,866 |
| Dec 29, 2025 | 31.40 | 31.40 | 31.22 | 31.22 | 30.69 | -0.19% | 4,374 |
| Dec 24, 2025 | 31.48 | 31.48 | 31.27 | 31.28 | 30.75 | -0.64% | 4,872 |
| Dec 23, 2025 | 31.07 | 31.48 | 31.07 | 31.48 | 30.95 | 1.32% | 22 |
| Dec 22, 2025 | 31.15 | 31.19 | 31.03 | 31.07 | 30.54 | 0.49% | 1,542 |
| Dec 19, 2025 | 30.95 | 30.95 | 30.91 | 30.92 | 30.39 | 0.75% | 5,394 |
| Dec 18, 2025 | 30.70 | 30.70 | 30.68 | 30.69 | 30.17 | 0.10% | 5,840 |
| Dec 17, 2025 | 30.83 | 30.83 | 30.61 | 30.66 | 30.14 | -0.55% | 2,674 |
| Dec 16, 2025 | 31.00 | 31.04 | 30.83 | 30.83 | 30.31 | -0.23% | 3,919 |