Russell Investments Australian Responsible Investment ETF (ASX:RARI)
Australia · Delayed Price · Currency is AUD 28.41
-0.04 (-0.14%)
Sep 23, 2026, 12:54 PM AEST
ASX:RARI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 28.51 | 28.51 | 28.51 | 28.51 | - | 0.21% | 5 |
| Sep 22, 2026 | 28.49 | 28.49 | 28.42 | 28.45 | 28.45 | 0.04% | 287 |
| Sep 21, 2026 | 28.28 | 28.46 | 28.28 | 28.44 | 28.44 | 0.18% | 10,582 |
| Sep 18, 2026 | 28.47 | 28.48 | 28.39 | 28.39 | 28.39 | 0.39% | 2,568 |
| Sep 17, 2026 | 28.48 | 28.56 | 28.28 | 28.28 | 28.28 | -0.04% | 2,213 |
| Sep 16, 2026 | 28.41 | 28.41 | 28.29 | 28.29 | 28.29 | -0.04% | 3,600 |
| Sep 15, 2026 | 28.48 | 28.48 | 28.30 | 28.30 | 28.30 | -0.70% | 42 |
| Sep 14, 2026 | 28.49 | 28.55 | 28.49 | 28.50 | 28.50 | 0.32% | 3,402 |
| Sep 11, 2026 | 28.39 | 28.45 | 28.35 | 28.41 | 28.41 | 0.11% | 4,652 |
| Sep 10, 2026 | 28.57 | 28.57 | 28.22 | 28.38 | 28.38 | -1.15% | 1,753 |
| Sep 9, 2026 | 28.91 | 28.91 | 28.66 | 28.71 | 28.71 | -0.59% | 3,726 |
| Sep 8, 2026 | 29.22 | 29.22 | 28.88 | 28.88 | 28.88 | -1.43% | 2,858 |
| Sep 7, 2026 | 29.27 | 29.33 | 29.27 | 29.30 | 29.30 | -0.14% | 8,783 |
| Sep 4, 2026 | 29.80 | 29.80 | 29.30 | 29.34 | 29.34 | 0.41% | 2,464 |
| Sep 3, 2026 | 29.10 | 29.24 | 29.10 | 29.22 | 29.22 | 0.62% | 1,957 |
| Sep 2, 2026 | 28.95 | 29.04 | 28.95 | 29.04 | 29.04 | -0.07% | 5,891 |
| Sep 1, 2026 | 29.80 | 29.80 | 29.02 | 29.06 | 29.06 | -0.68% | 205 |
| Aug 31, 2026 | 29.29 | 29.35 | 29.26 | 29.26 | 29.26 | 0.52% | 2,731 |
| Aug 28, 2026 | 29.11 | 29.12 | 29.07 | 29.11 | 29.11 | 0.17% | 4,469 |
| Aug 27, 2026 | 29.25 | 29.25 | 29.06 | 29.06 | 29.06 | -0.92% | 2,079 |
| Aug 26, 2026 | 29.68 | 29.68 | 29.31 | 29.33 | 29.33 | -0.20% | 4,840 |
| Aug 25, 2026 | 29.20 | 29.43 | 29.20 | 29.39 | 29.39 | 0.89% | 3,756 |
| Aug 24, 2026 | 29.16 | 29.22 | 29.09 | 29.13 | 29.13 | -0.07% | 55,524 |
| Aug 21, 2026 | 29.20 | 29.20 | 29.11 | 29.15 | 29.15 | -0.17% | 3,600 |
| Aug 20, 2026 | 29.36 | 29.56 | 29.20 | 29.20 | 29.20 | -0.31% | 8,731 |
| Aug 19, 2026 | 29.40 | 29.40 | 29.23 | 29.29 | 29.29 | -0.37% | 5,379 |
| Aug 18, 2026 | 29.29 | 29.40 | 29.29 | 29.40 | 29.40 | -0.20% | 62 |
| Aug 17, 2026 | 29.88 | 29.88 | 29.46 | 29.46 | 29.46 | -0.94% | 1,840 |
| Aug 14, 2026 | 29.83 | 29.85 | 29.74 | 29.74 | 29.74 | -0.30% | 16,803 |
| Aug 13, 2026 | 29.83 | 29.83 | 29.74 | 29.83 | 29.83 | -0.17% | 2,545 |
| Aug 12, 2026 | 29.91 | 29.91 | 29.84 | 29.88 | 29.88 | -0.73% | 3,576 |
| Aug 11, 2026 | 30.14 | 30.14 | 30.06 | 30.10 | 30.10 | -0.13% | 2,004 |
| Aug 10, 2026 | 30.30 | 30.30 | 30.12 | 30.14 | 30.14 | -0.86% | 3,983 |
| Aug 7, 2026 | 30.26 | 30.42 | 30.26 | 30.40 | 30.40 | - | 1,258 |
| Aug 6, 2026 | 30.43 | 30.43 | 30.35 | 30.40 | 30.40 | 0.40% | 5,392 |
| Aug 5, 2026 | 30.17 | 30.28 | 30.03 | 30.28 | 30.28 | 0.60% | 3,464 |
| Aug 4, 2026 | 29.72 | 30.10 | 29.72 | 30.10 | 30.10 | 1.59% | 3,432 |
| Aug 3, 2026 | 29.53 | 29.63 | 29.48 | 29.63 | 29.63 | 0.27% | 3,894 |
| Jul 31, 2026 | 29.75 | 29.80 | 29.55 | 29.55 | 29.55 | -0.10% | 3,661 |
| Jul 30, 2026 | 29.99 | 29.99 | 29.58 | 29.58 | 29.58 | -1.40% | 2,805 |
| Jul 29, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.83% | 544 |
| 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 |