Resolution Capital Global Property Securities Fund (ASX:RCAP)
Australia · Delayed Price · Currency is AUD 1.795
+0.010 (0.56%)
Last updated: Mar 11, 2026, 1:52 PM AEST
ASX:RCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1.80 | 1.80 | 1.78 | 1.79 | 1.79 | 0.39% | 93,989 |
| Mar 9, 2026 | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | -2.84% | 279,380 |
| Mar 6, 2026 | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | -0.27% | 304,871 |
| Mar 5, 2026 | 1.85 | 1.85 | 1.83 | 1.84 | 1.84 | 0.82% | 482,147 |
| Mar 4, 2026 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -1.89% | 379,749 |
| Mar 3, 2026 | 1.87 | 1.87 | 1.85 | 1.86 | 1.86 | -0.80% | 205,549 |
| Mar 2, 2026 | 1.87 | 1.88 | 1.86 | 1.87 | 1.87 | - | 154,231 |
| Feb 27, 2026 | 1.87 | 1.87 | 1.86 | 1.87 | 1.87 | 0.27% | 158,835 |
| Feb 26, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | 0.27% | 392,885 |
| Feb 25, 2026 | 1.86 | 1.86 | 1.85 | 1.86 | 1.86 | 0.27% | 190,473 |
| Feb 24, 2026 | 1.86 | 1.86 | 1.85 | 1.86 | 1.86 | 0.54% | 183,846 |
| Feb 23, 2026 | 1.86 | 1.86 | 1.84 | 1.85 | 1.85 | 0.27% | 220,298 |
| Feb 20, 2026 | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | -0.27% | 273,856 |
| Feb 19, 2026 | 1.85 | 1.85 | 1.83 | 1.85 | 1.85 | -1.07% | 338,066 |
| Feb 18, 2026 | 1.87 | 1.87 | 1.86 | 1.87 | 1.87 | 1.91% | 244,454 |
| Feb 17, 2026 | 1.84 | 1.85 | 1.83 | 1.83 | 1.83 | -0.54% | 613,985 |
| Feb 16, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | 1.10% | 192,089 |
| Feb 13, 2026 | 1.83 | 1.84 | 1.82 | 1.82 | 1.82 | - | 218,913 |
| Feb 12, 2026 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | - | 311,921 |
| Feb 11, 2026 | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | 0.83% | 285,658 |
| Feb 10, 2026 | 1.80 | 1.82 | 1.79 | 1.81 | 1.81 | 0.56% | 230,601 |
| Feb 9, 2026 | 1.80 | 1.81 | 1.79 | 1.80 | 1.80 | 1.99% | 317,371 |
| Feb 6, 2026 | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | 0.28% | 121,129 |
| Feb 5, 2026 | 1.76 | 1.77 | 1.76 | 1.76 | 1.76 | 0.86% | 205,686 |
| Feb 4, 2026 | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | - | 264,722 |
| Feb 3, 2026 | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | 0.87% | 218,542 |
| Feb 2, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | - | 161,829 |
| Jan 30, 2026 | 1.73 | 1.74 | 1.73 | 1.73 | 1.73 | 0.88% | 144,250 |
| Jan 29, 2026 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -0.58% | 143,075 |
| Jan 28, 2026 | 1.73 | 1.74 | 1.72 | 1.72 | 1.72 | -0.29% | 202,193 |
| Jan 27, 2026 | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | 0.88% | 232,972 |
| Jan 23, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -0.87% | 315,159 |
| Jan 22, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 0.58% | 162,334 |
| Jan 21, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -1.15% | 293,244 |
| Jan 20, 2026 | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | -0.29% | 122,058 |
| Jan 19, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | 0.29% | 191,459 |
| Jan 16, 2026 | 1.74 | 1.76 | 1.74 | 1.74 | 1.74 | - | 198,085 |
| Jan 15, 2026 | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | 0.58% | 112,852 |
| Jan 14, 2026 | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | 0.29% | 133,931 |
| Jan 13, 2026 | 1.73 | 1.73 | 1.71 | 1.72 | 1.72 | 0.58% | 175,849 |
| Jan 12, 2026 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | - | 68,282 |
| Jan 9, 2026 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | 0.88% | 76,299 |
| Jan 8, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | - | 150,163 |
| Jan 7, 2026 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | 0.89% | 211,588 |
| Jan 6, 2026 | 1.69 | 1.70 | 1.68 | 1.68 | 1.68 | -0.30% | 129,659 |
| Jan 5, 2026 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | -0.30% | 88,373 |
| Jan 2, 2026 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | -0.88% | 18,364 |
| Dec 31, 2025 | 1.71 | 1.71 | 1.70 | 1.71 | 1.70 | 0.59% | 104,966 |
| Dec 30, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.69 | 0.30% | 183,708 |
| Dec 29, 2025 | 1.69 | 1.70 | 1.69 | 1.69 | 1.68 | 0.30% | 92,548 |