Russell Investments Australian Responsible Investment ETF (ASX:RARI)
Australia · Delayed Price · Currency is AUD 30.73
-0.48 (-1.54%)
Dec 31, 2025, 12:24 PM AEST
ASX:RARI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 31.17 | 31.17 | 30.83 | 30.90 | 30.38 | -0.32% | 10,724 |
| Dec 12, 2025 | 30.92 | 31.08 | 30.92 | 31.00 | 30.47 | 0.85% | 2,563 |
| Dec 11, 2025 | 30.85 | 30.93 | 30.74 | 30.74 | 30.22 | 0.33% | 2,349 |
| Dec 10, 2025 | 30.86 | 30.86 | 30.64 | 30.64 | 30.12 | -0.71% | 2,251 |
| Dec 9, 2025 | 30.81 | 30.87 | 30.76 | 30.86 | 30.34 | 0.16% | 1,010 |
| Dec 8, 2025 | 30.79 | 31.07 | 30.79 | 30.81 | 30.29 | 0.13% | 5,302 |
| Dec 5, 2025 | 30.82 | 30.88 | 30.77 | 30.77 | 30.25 | -0.13% | 2,388 |
| Dec 4, 2025 | 31.07 | 31.07 | 30.65 | 30.81 | 30.29 | -0.42% | 1,118 |
| Dec 3, 2025 | 30.90 | 31.04 | 30.88 | 30.94 | 30.41 | 0.13% | 1,625 |
| Dec 2, 2025 | 30.93 | 30.93 | 30.81 | 30.90 | 30.38 | -0.10% | 693 |
| Dec 1, 2025 | 31.09 | 31.09 | 30.90 | 30.93 | 30.40 | -0.42% | 1,756 |
| Nov 28, 2025 | 31.14 | 31.18 | 31.06 | 31.06 | 30.53 | -0.26% | 481 |
| Nov 27, 2025 | 31.14 | 31.28 | 31.14 | 31.14 | 30.61 | 0.16% | 1,868 |
| Nov 26, 2025 | 31.10 | 31.17 | 31.09 | 31.09 | 30.56 | 1.01% | 5,665 |
| Nov 25, 2025 | 31.00 | 31.00 | 30.78 | 30.78 | 30.26 | -0.32% | 140 |
| Nov 24, 2025 | 30.84 | 30.88 | 30.78 | 30.88 | 30.36 | 1.35% | 4,807 |
| Nov 21, 2025 | 30.47 | 30.55 | 30.47 | 30.47 | 29.95 | -1.33% | 3,882 |
| Nov 20, 2025 | 30.50 | 30.89 | 30.50 | 30.88 | 30.36 | 1.25% | 7,388 |
| Nov 19, 2025 | 30.63 | 30.64 | 30.50 | 30.50 | 29.98 | -0.29% | 6,854 |
| Nov 18, 2025 | 31.01 | 31.01 | 30.59 | 30.59 | 30.07 | -1.83% | 2,746 |
| Nov 17, 2025 | 31.00 | 31.16 | 30.99 | 31.16 | 30.63 | 0.16% | 1,774 |
| Nov 14, 2025 | 31.00 | 31.13 | 31.00 | 31.11 | 30.58 | -0.77% | 579 |
| Nov 13, 2025 | 31.40 | 31.41 | 31.35 | 31.35 | 30.82 | -1.38% | 3,689 |
| Nov 12, 2025 | 31.40 | 31.88 | 31.40 | 31.79 | 31.25 | 0.92% | 5,785 |
| Nov 11, 2025 | 31.50 | 31.50 | 31.49 | 31.50 | 30.96 | -0.97% | 1,951 |
| Nov 10, 2025 | 31.50 | 31.87 | 31.50 | 31.81 | 31.27 | 0.35% | 13,954 |
| Nov 7, 2025 | 31.90 | 31.90 | 31.70 | 31.70 | 31.16 | -0.25% | 3,804 |
| Nov 6, 2025 | 31.85 | 31.90 | 31.78 | 31.78 | 31.24 | 0.22% | 2,680 |
| Nov 5, 2025 | 31.82 | 31.82 | 31.63 | 31.71 | 31.17 | 0.03% | 2,412 |
| Nov 4, 2025 | 31.92 | 31.92 | 31.70 | 31.70 | 31.16 | -0.69% | 4,476 |
| Nov 3, 2025 | 31.97 | 31.97 | 31.78 | 31.92 | 31.38 | -0.44% | 3,918 |
| Oct 31, 2025 | 31.70 | 32.11 | 31.70 | 32.06 | 31.52 | 0.60% | 50,387 |
| Oct 30, 2025 | 32.10 | 32.10 | 31.87 | 31.87 | 31.33 | -0.84% | 633,988 |
| Oct 29, 2025 | 32.44 | 32.44 | 32.12 | 32.14 | 31.59 | -1.14% | 1,792 |
| Oct 28, 2025 | 32.52 | 32.58 | 32.51 | 32.51 | 31.96 | -1.99% | 7,300 |
| Oct 27, 2025 | 32.64 | 33.17 | 32.52 | 33.17 | 32.61 | 2.00% | 12,172 |
| Oct 24, 2025 | 32.68 | 32.68 | 32.45 | 32.52 | 31.97 | 0.03% | 5,988 |
| Oct 23, 2025 | 32.50 | 32.61 | 32.47 | 32.51 | 31.96 | 0.06% | 3,961 |
| Oct 22, 2025 | 32.51 | 32.58 | 32.47 | 32.49 | 31.94 | -0.73% | 4,108 |
| Oct 21, 2025 | 32.67 | 32.78 | 32.67 | 32.73 | 32.17 | 0.61% | 7,394 |