Russell Investments Australian Responsible Investment ETF (ASX:RARI)
Australia · Delayed Price · Currency is AUD 31.46
-0.49 (-1.53%)
Sep 3, 2025, 1:33 PM AEST
ASX:RARI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 32.07 | 32.07 | 31.46 | 31.46 | 31.46 | -1.53% | 4,049 |
| Sep 2, 2025 | 32.09 | 32.09 | 31.93 | 31.95 | 31.95 | -0.06% | 1,686 |
| Sep 1, 2025 | 32.49 | 32.50 | 31.95 | 31.97 | 31.97 | -0.40% | 2,430 |
| Aug 29, 2025 | 32.01 | 32.14 | 32.00 | 32.10 | 32.10 | 0.03% | 11,767 |
| Aug 28, 2025 | 32.01 | 32.09 | 32.01 | 32.09 | 32.09 | 0.63% | 1,239 |
| Aug 27, 2025 | 32.00 | 32.00 | 31.89 | 31.89 | 31.89 | 0.22% | 3,723 |
| Aug 26, 2025 | 32.08 | 32.08 | 31.82 | 31.82 | 31.82 | -0.93% | 1,829 |
| Aug 25, 2025 | 32.20 | 32.32 | 32.01 | 32.12 | 32.12 | -0.25% | 5,151 |
| Aug 24, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.19% | 5 |
| Aug 22, 2025 | 32.31 | 32.31 | 32.18 | 32.26 | 32.26 | -0.09% | 1,476 |
| Aug 21, 2025 | 32.09 | 32.33 | 32.09 | 32.29 | 32.29 | 1.16% | 4,339 |
| Aug 20, 2025 | 31.81 | 31.98 | 31.81 | 31.92 | 31.92 | 1.17% | 8,663 |
| Aug 19, 2025 | 31.81 | 31.81 | 31.55 | 31.55 | 31.55 | -0.82% | 7,862 |
| Aug 18, 2025 | 31.70 | 31.81 | 31.70 | 31.81 | 31.81 | 0.89% | 5,402 |
| Aug 15, 2025 | 31.45 | 31.55 | 31.45 | 31.53 | 31.53 | 0.16% | 3,256 |
| Aug 14, 2025 | 31.50 | 31.52 | 31.42 | 31.48 | 31.48 | 0.58% | 4,855 |
| Aug 13, 2025 | 31.56 | 31.56 | 31.27 | 31.30 | 31.30 | -0.76% | 1,042 |
| Aug 12, 2025 | 31.46 | 31.54 | 31.45 | 31.54 | 31.54 | 0.57% | 6,720 |
| Aug 11, 2025 | 31.31 | 31.39 | 31.31 | 31.36 | 31.36 | 0.06% | 4,918 |
| Aug 8, 2025 | 32.41 | 32.41 | 31.34 | 31.34 | 31.34 | -0.22% | 1,076 |
| Aug 7, 2025 | 31.53 | 31.53 | 31.39 | 31.41 | 31.41 | 0.13% | 1,161 |
| Aug 6, 2025 | 31.42 | 31.42 | 31.31 | 31.37 | 31.37 | 0.71% | 1,171 |
| Aug 5, 2025 | 30.98 | 31.15 | 30.98 | 31.15 | 31.15 | 1.07% | 2,499 |
| Aug 4, 2025 | 30.88 | 30.88 | 30.69 | 30.82 | 30.82 | -0.19% | 2,619 |
| Aug 1, 2025 | 30.85 | 30.91 | 30.78 | 30.88 | 30.88 | -0.80% | 2,148 |
| Jul 31, 2025 | 31.04 | 31.17 | 31.04 | 31.13 | 31.13 | - | 13,263 |
| Jul 30, 2025 | 30.87 | 31.13 | 30.71 | 31.13 | 31.13 | 0.94% | 5,311 |
| Jul 29, 2025 | 30.79 | 30.84 | 30.79 | 30.84 | 30.84 | -0.10% | 5,476 |
| Jul 28, 2025 | 30.74 | 30.87 | 30.74 | 30.87 | 30.87 | 0.42% | 3,702 |
| Jul 27, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - | 5 |
| Jul 25, 2025 | 30.72 | 30.74 | 30.72 | 30.74 | 30.74 | -0.23% | 789 |
| Jul 24, 2025 | 31.01 | 31.04 | 30.81 | 30.81 | 30.81 | -0.64% | 383 |
| Jul 23, 2025 | 30.87 | 31.01 | 30.83 | 31.01 | 31.01 | 0.55% | 335,235 |
| Jul 22, 2025 | 30.95 | 30.95 | 30.80 | 30.84 | 30.84 | -0.10% | 133 |
| Jul 21, 2025 | 31.20 | 31.20 | 30.87 | 30.87 | 30.87 | -0.77% | 519 |
| Jul 18, 2025 | 30.90 | 31.16 | 30.90 | 31.11 | 31.11 | 0.71% | 1,378 |
| Jul 17, 2025 | 30.75 | 30.91 | 30.75 | 30.89 | 30.89 | 0.68% | 21,762 |
| Jul 16, 2025 | 30.68 | 30.69 | 30.63 | 30.68 | 30.68 | -0.45% | 29,371 |
| Jul 15, 2025 | 30.81 | 30.82 | 30.79 | 30.82 | 30.82 | 0.46% | 626 |
| Jul 14, 2025 | 30.69 | 30.71 | 30.68 | 30.68 | 30.68 | -0.13% | 9,192 |
| Jul 11, 2025 | 30.87 | 30.87 | 30.62 | 30.72 | 30.72 | -0.39% | 3,496 |
| Jul 10, 2025 | 30.77 | 30.87 | 30.77 | 30.84 | 30.84 | 0.52% | 1,610 |
| Jul 9, 2025 | 30.30 | 30.68 | 30.30 | 30.68 | 30.68 | -0.07% | 711 |
| Jul 8, 2025 | 30.79 | 30.82 | 30.70 | 30.70 | 30.70 | - | 2,555 |
| Jul 7, 2025 | 30.75 | 30.76 | 30.68 | 30.70 | 30.70 | -0.16% | 994 |
| Jul 4, 2025 | 30.80 | 30.84 | 30.72 | 30.75 | 30.75 | 0.39% | 4,574 |
| Jul 3, 2025 | 30.54 | 30.63 | 30.54 | 30.63 | 30.63 | -0.75% | 3,893 |
| Jul 2, 2025 | 30.79 | 30.86 | 30.68 | 30.86 | 30.86 | 0.42% | 2,116 |
| Jul 1, 2025 | 30.71 | 30.76 | 30.68 | 30.73 | 30.73 | 0.20% | 559 |
| Jun 30, 2025 | 30.92 | 30.92 | 30.62 | 30.67 | 30.67 | -2.14% | 1,118 |