Russell Investments Australian Responsible Investment ETF (ASX:RARI)
Australia · Delayed Price · Currency is AUD 29.46
+0.22 (0.75%)
At close: Jul 28, 2026
ASX:RARI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 29.28 | 29.46 | 29.28 | 29.46 | 29.46 | 0.75% | 414 |
| Jul 27, 2026 | 29.18 | 29.24 | 29.10 | 29.24 | 29.24 | 1.46% | 3,691 |
| Jul 24, 2026 | 28.84 | 28.86 | 28.80 | 28.82 | 28.82 | -1.17% | 230 |
| Jul 23, 2026 | 29.12 | 29.31 | 29.12 | 29.16 | 29.16 | 0.66% | 22,189 |
| Jul 22, 2026 | 29.09 | 29.09 | 28.97 | 28.97 | 28.97 | -0.41% | 1,701 |
| Jul 21, 2026 | 29.06 | 29.14 | 28.98 | 29.09 | 29.09 | -0.58% | 118,987 |
| Jul 20, 2026 | 29.32 | 29.32 | 29.16 | 29.26 | 29.26 | 0.55% | 4,035 |
| Jul 17, 2026 | 29.20 | 29.24 | 29.08 | 29.10 | 29.10 | -0.21% | 2,564 |
| Jul 16, 2026 | 29.16 | 29.21 | 29.15 | 29.16 | 29.16 | 0.52% | 70,096 |
| Jul 15, 2026 | 29.04 | 29.08 | 29.00 | 29.01 | 29.01 | 0.10% | 8,123 |
| Jul 14, 2026 | 28.96 | 28.98 | 28.93 | 28.98 | 28.98 | -0.48% | 13,492 |
| Jul 13, 2026 | 29.00 | 29.15 | 29.00 | 29.12 | 29.12 | -0.10% | 5,090 |
| Jul 10, 2026 | 29.00 | 29.20 | 29.00 | 29.15 | 29.15 | 0.52% | 6,225 |
| Jul 9, 2026 | 29.02 | 29.02 | 28.90 | 29.00 | 29.00 | -0.24% | 3,021 |
| Jul 8, 2026 | 29.01 | 29.07 | 28.77 | 29.07 | 29.07 | 0.21% | 1,487 |
| Jul 7, 2026 | 29.03 | 29.16 | 29.00 | 29.01 | 29.01 | -0.10% | 1,324 |
| Jul 6, 2026 | 29.08 | 29.11 | 28.94 | 29.04 | 29.04 | -0.14% | 2,990 |
| Jul 3, 2026 | 28.77 | 29.11 | 28.77 | 29.08 | 29.08 | 1.32% | 32,003 |
| Jul 2, 2026 | 28.81 | 28.81 | 28.67 | 28.70 | 28.70 | -0.14% | 4,907 |
| Jul 1, 2026 | 28.81 | 28.87 | 28.51 | 28.74 | 28.74 | -1.14% | 2,548 |
| Jun 30, 2026 | 29.24 | 29.24 | 29.07 | 29.07 | 29.07 | 0.24% | 3,551 |
| Jun 29, 2026 | 30.04 | 30.27 | 30.04 | 30.15 | 29.00 | 0.30% | 2,851 |
| Jun 26, 2026 | 29.97 | 30.07 | 29.90 | 30.06 | 28.91 | 0.03% | 12,921 |
| Jun 25, 2026 | 30.12 | 30.12 | 30.01 | 30.05 | 28.90 | -0.03% | 3,116 |
| Jun 24, 2026 | 30.05 | 30.11 | 30.05 | 30.06 | 28.91 | 0.30% | 4,678 |
| Jun 23, 2026 | 30.12 | 30.12 | 29.93 | 29.97 | 28.83 | -0.27% | 1,590 |
| Jun 22, 2026 | 30.03 | 30.18 | 29.92 | 30.05 | 28.90 | 0.30% | 11,428 |
| Jun 19, 2026 | 30.07 | 30.07 | 29.96 | 29.96 | 28.82 | -0.40% | 392 |
| Jun 18, 2026 | 30.10 | 30.17 | 30.08 | 30.08 | 28.93 | -0.53% | 4,238 |
| Jun 17, 2026 | 30.10 | 30.24 | 30.10 | 30.24 | 29.09 | 0.60% | 551 |
| Jun 16, 2026 | 30.12 | 30.12 | 29.90 | 30.06 | 28.91 | -0.20% | 4,160 |
| Jun 15, 2026 | 29.62 | 30.13 | 29.62 | 30.12 | 28.97 | 1.31% | 5,645 |
| Jun 12, 2026 | 29.50 | 29.85 | 29.50 | 29.73 | 28.60 | 1.40% | 462 |
| Jun 11, 2026 | 29.22 | 29.32 | 29.22 | 29.32 | 28.20 | 0.38% | 2,009 |
| Jun 10, 2026 | 29.10 | 29.32 | 29.10 | 29.21 | 28.09 | 0.38% | 3,156 |
| Jun 9, 2026 | 29.10 | 29.10 | 28.76 | 29.10 | 27.99 | 0.41% | 1,036 |
| Jun 5, 2026 | 29.08 | 29.31 | 28.98 | 28.98 | 27.87 | -0.14% | 1,863 |
| Jun 4, 2026 | 29.05 | 29.05 | 28.97 | 29.02 | 27.91 | -0.96% | 2,014 |
| Jun 3, 2026 | 29.12 | 29.30 | 29.12 | 29.30 | 28.18 | 0.62% | 5,703 |
| Jun 2, 2026 | 28.96 | 29.12 | 28.96 | 29.12 | 28.01 | -0.51% | 121 |
| Jun 1, 2026 | 29.32 | 29.32 | 29.22 | 29.27 | 28.15 | -0.03% | 3,742 |
| May 29, 2026 | 29.04 | 29.29 | 29.04 | 29.28 | 28.16 | 1.21% | 3,220 |
| May 28, 2026 | 29.07 | 29.07 | 28.84 | 28.93 | 27.83 | -0.96% | 2,867 |
| May 27, 2026 | 29.20 | 29.27 | 29.20 | 29.21 | 28.09 | -0.10% | 202 |
| May 26, 2026 | 29.20 | 29.25 | 29.10 | 29.24 | 28.12 | -0.27% | 1,187 |
| May 25, 2026 | 29.24 | 29.37 | 29.24 | 29.32 | 28.20 | 0.03% | 6,900 |
| May 22, 2026 | 29.32 | 29.33 | 29.24 | 29.31 | 28.19 | -0.07% | 9,429 |
| May 21, 2026 | 29.32 | 29.33 | 29.28 | 29.33 | 28.21 | 1.84% | 2,313 |
| May 20, 2026 | 29.09 | 29.13 | 28.80 | 28.80 | 27.70 | -1.06% | 7,662 |
| May 19, 2026 | 29.05 | 29.11 | 29.05 | 29.11 | 28.00 | 1.18% | 3,665 |