Russell Investments Australian Responsible Investment ETF (ASX:RARI)
Australia flag Australia · Delayed Price · Currency is AUD
31.62
-0.01 (-0.03%)
Sep 26, 2025, 1:59 PM AEST

ASX:RARI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202531.6631.6631.5031.6231.62-0.03%5,724
Sep 25, 202531.6031.6831.5831.6331.63-0.13%1,555
Sep 24, 202531.9832.0331.6731.6731.67-1.00%3,196
Sep 23, 202531.9532.0231.8631.9931.990.13%3,719
Sep 22, 202531.9932.0031.8831.9531.950.19%6,989
Sep 19, 202531.9331.9331.8331.8931.890.25%3,272
Sep 18, 202531.8031.8631.7931.8131.81-0.16%1,427
Sep 17, 202532.0832.6331.8631.8631.86-0.69%6,263
Sep 16, 202532.1332.1332.0832.0832.080.28%6,377
Sep 15, 202531.9932.0331.9731.9931.99-5,327
Sep 14, 202531.9931.9931.9931.9931.99-0.22%265
Sep 12, 202532.0532.1432.0532.0632.060.94%44
Sep 11, 202531.8031.8531.7631.7631.76-0.41%3,862
Sep 10, 202531.8031.9031.8031.8931.890.79%11,117
Sep 9, 202531.8731.8731.6431.6431.64-0.72%61
Sep 8, 202531.7031.8731.7031.8731.870.54%1,507
Sep 7, 202531.7031.7031.7031.7031.70-0.56%50
Sep 5, 202531.6331.9531.6331.8831.880.79%7,251
Sep 4, 202531.5831.6831.5831.6331.630.54%3,108
Sep 3, 202532.0732.0731.4631.4631.46-1.53%4,049
Sep 2, 202532.0932.0931.9331.9531.95-0.06%1,686
Sep 1, 202532.4932.5031.9531.9731.97-0.40%2,430
Aug 29, 202532.0132.1432.0032.1032.100.03%11,767
Aug 28, 202532.0132.0932.0132.0932.090.63%1,239
Aug 27, 202532.0032.0031.8931.8931.890.22%3,723
Aug 26, 202532.0832.0831.8231.8231.82-0.93%1,829
Aug 25, 202532.2032.3232.0132.1232.12-0.25%5,151
Aug 24, 202532.2032.2032.2032.2032.20-0.19%5
Aug 22, 202532.3132.3132.1832.2632.26-0.09%1,476
Aug 21, 202532.0932.3332.0932.2932.291.16%4,339
Aug 20, 202531.8131.9831.8131.9231.921.17%8,663
Aug 19, 202531.8131.8131.5531.5531.55-0.82%7,862
Aug 18, 202531.7031.8131.7031.8131.810.89%5,402
Aug 15, 202531.4531.5531.4531.5331.530.16%3,256
Aug 14, 202531.5031.5231.4231.4831.480.58%4,855
Aug 13, 202531.5631.5631.2731.3031.30-0.76%1,042
Aug 12, 202531.4631.5431.4531.5431.540.57%6,720
Aug 11, 202531.3131.3931.3131.3631.360.06%4,918
Aug 8, 202532.4132.4131.3431.3431.34-0.22%1,076
Aug 7, 202531.5331.5331.3931.4131.410.13%1,161
Aug 6, 202531.4231.4231.3131.3731.370.71%1,171
Aug 5, 202530.9831.1530.9831.1531.151.07%2,499
Aug 4, 202530.8830.8830.6930.8230.82-0.19%2,619
Aug 1, 202530.8530.9130.7830.8830.88-0.80%2,148
Jul 31, 202531.0431.1731.0431.1331.13-13,263
Jul 30, 202530.8731.1330.7131.1331.130.94%5,311
Jul 29, 202530.7930.8430.7930.8430.84-0.10%5,476
Jul 28, 202530.7430.8730.7430.8730.870.42%3,702
Jul 27, 202530.7430.7430.7430.7430.74-5
Jul 25, 202530.7230.7430.7230.7430.74-0.23%789