Russell Investments Australian Responsible Investment ETF (ASX:RARI)
Australia · Delayed Price · Currency is AUD 29.06
-0.20 (-0.68%)
Sep 1, 2026, 3:06 PM AEST
ASX:RARI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 29.80 | 29.80 | 29.12 | 29.12 | - | -0.48% | 178 |
| 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 |
| 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 |