Resolution Capital Global Property Securities Fund (ASX:RCAP)
Australia · Delayed Price · Currency is AUD 1.960
-0.005 (-0.25%)
Last updated: Jul 28, 2026, 3:12 PM AEST
ASX:RCAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | -0.76% | 280,584 |
| Jul 27, 2026 | 1.97 | 1.98 | 1.97 | 1.97 | 1.97 | 2.34% | 307,223 |
| Jul 24, 2026 | 1.93 | 1.94 | 1.92 | 1.92 | 1.92 | 0.26% | 467,557 |
| Jul 23, 2026 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | -0.52% | 665,091 |
| Jul 22, 2026 | 1.93 | 1.94 | 1.93 | 1.93 | 1.93 | -0.26% | 413,522 |
| Jul 21, 2026 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | - | 372,334 |
| Jul 20, 2026 | 1.94 | 1.95 | 1.93 | 1.93 | 1.93 | 0.78% | 209,793 |
| Jul 17, 2026 | 1.92 | 1.94 | 1.92 | 1.92 | 1.92 | 1.06% | 537,249 |
| Jul 16, 2026 | 1.90 | 1.91 | 1.89 | 1.90 | 1.90 | -0.26% | 2,316,262 |
| Jul 15, 2026 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | - | 271,046 |
| Jul 14, 2026 | 1.91 | 1.91 | 1.89 | 1.90 | 1.90 | 1.06% | 238,013 |
| Jul 13, 2026 | 1.90 | 1.91 | 1.88 | 1.88 | 1.88 | - | 540,284 |
| Jul 10, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | - | 136,268 |
| Jul 9, 2026 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -2.08% | 201,857 |
| Jul 8, 2026 | 1.92 | 1.92 | 1.91 | 1.92 | 1.92 | 1.32% | 238,282 |
| Jul 7, 2026 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | -0.79% | 267,869 |
| Jul 6, 2026 | 1.92 | 1.93 | 1.91 | 1.91 | 1.91 | -0.26% | 125,370 |
| Jul 3, 2026 | 1.92 | 1.92 | 1.91 | 1.92 | 1.92 | 1.86% | 440,299 |
| Jul 2, 2026 | 1.89 | 1.90 | 1.88 | 1.88 | 1.88 | - | 481,314 |
| Jul 1, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -1.47% | 418,844 |
| Jun 30, 2026 | 1.94 | 1.94 | 1.92 | 1.92 | 1.91 | -0.26% | 239,467 |
| Jun 29, 2026 | 1.93 | 1.94 | 1.93 | 1.93 | 1.91 | 1.58% | 200,495 |
| Jun 26, 2026 | 1.91 | 1.91 | 1.90 | 1.90 | 1.88 | -0.26% | 235,225 |
| Jun 25, 2026 | 1.91 | 1.91 | 1.90 | 1.90 | 1.89 | 1.33% | 195,931 |
| Jun 24, 2026 | 1.88 | 1.89 | 1.87 | 1.88 | 1.86 | 1.63% | 172,038 |
| Jun 23, 2026 | 1.86 | 1.88 | 1.85 | 1.85 | 1.83 | 0.54% | 275,192 |
| Jun 22, 2026 | 1.84 | 1.85 | 1.84 | 1.84 | 1.82 | - | 239,135 |
| Jun 19, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.82 | -0.27% | 299,148 |
| Jun 18, 2026 | 1.86 | 1.86 | 1.84 | 1.84 | 1.83 | -2.13% | 285,671 |
| Jun 17, 2026 | 1.88 | 1.88 | 1.87 | 1.88 | 1.87 | 0.80% | 209,527 |
| Jun 16, 2026 | 1.88 | 1.88 | 1.87 | 1.87 | 1.85 | -1.32% | 214,851 |
| Jun 15, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.88 | 1.89% | 472,209 |
| Jun 12, 2026 | 1.87 | 1.87 | 1.86 | 1.86 | 1.84 | - | 233,142 |
| Jun 11, 2026 | 1.86 | 1.87 | 1.86 | 1.86 | 1.84 | 0.54% | 376,786 |
| Jun 10, 2026 | 1.85 | 1.86 | 1.85 | 1.85 | 1.83 | 1.65% | 245,559 |
| Jun 9, 2026 | 1.81 | 1.83 | 1.81 | 1.82 | 1.80 | -0.27% | 536,322 |
| Jun 5, 2026 | 1.83 | 1.84 | 1.82 | 1.82 | 1.81 | 1.11% | 173,127 |
| Jun 4, 2026 | 1.81 | 1.82 | 1.80 | 1.80 | 1.79 | -0.55% | 251,549 |
| Jun 3, 2026 | 1.83 | 1.83 | 1.81 | 1.81 | 1.80 | -0.28% | 335,294 |
| Jun 2, 2026 | 1.82 | 1.82 | 1.80 | 1.82 | 1.80 | -1.09% | 188,090 |
| Jun 1, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.82 | -0.54% | 672,339 |
| May 29, 2026 | 1.85 | 1.86 | 1.85 | 1.85 | 1.83 | - | 632,000 |
| May 28, 2026 | 1.86 | 1.86 | 1.84 | 1.85 | 1.83 | -0.54% | 574,982 |
| May 27, 2026 | 1.87 | 1.87 | 1.86 | 1.86 | 1.84 | -0.27% | 165,520 |
| May 26, 2026 | 1.87 | 1.87 | 1.85 | 1.86 | 1.85 | - | 288,838 |
| May 25, 2026 | 1.85 | 1.87 | 1.85 | 1.86 | 1.85 | 0.81% | 281,100 |
| May 22, 2026 | 1.86 | 1.87 | 1.85 | 1.85 | 1.83 | 0.27% | 434,892 |
| May 21, 2026 | 1.84 | 1.86 | 1.84 | 1.84 | 1.83 | 1.38% | 444,209 |
| May 20, 2026 | 1.83 | 1.83 | 1.82 | 1.82 | 1.80 | -0.55% | 556,302 |
| May 19, 2026 | 1.82 | 1.83 | 1.82 | 1.83 | 1.81 | 1.39% | 799,865 |