Resolution Capital Global Property Securities Fund (ASX:RCAP)
Australia · Delayed Price · Currency is AUD 1.775
+0.025 (1.43%)
At close: Oct 30, 2026
ASX:RCAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.79 | 1.79 | 1.77 | 1.78 | 1.78 | 1.43% | 23,393,832 |
| Oct 29, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -0.57% | 198,803 |
| Oct 28, 2026 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -1.40% | 295,605 |
| Oct 27, 2026 | 1.79 | 1.80 | 1.78 | 1.79 | 1.79 | - | 361,278 |
| Oct 26, 2026 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | 0.85% | 359,945 |
| Oct 23, 2026 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | 0.57% | 95,010 |
| Oct 22, 2026 | 1.76 | 1.79 | 1.76 | 1.76 | 1.76 | - | 487,175 |
| Oct 21, 2026 | 1.77 | 1.78 | 1.76 | 1.76 | 1.76 | 1.15% | 328,199 |
| Oct 20, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -1.42% | 235,452 |
| Oct 19, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 0.86% | 204,842 |
| Oct 16, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | 1.45% | 159,048 |
| Oct 15, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -0.86% | 728,262 |
| Oct 14, 2026 | 1.75 | 1.76 | 1.74 | 1.74 | 1.74 | - | 520,707 |
| Oct 13, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | 0.58% | 273,895 |
| Oct 12, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | 0.58% | 434,206 |
| Oct 9, 2026 | 1.72 | 1.73 | 1.72 | 1.72 | 1.72 | -0.58% | 270,043 |
| Oct 8, 2026 | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | -0.86% | 446,026 |
| Oct 7, 2026 | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | 1.16% | 695,428 |
| Oct 6, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -0.29% | 430,643 |
| Oct 5, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | 0.29% | 230,315 |
| Oct 2, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -1.15% | 409,658 |
| Oct 1, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -0.78% | 475,514 |
| Sep 30, 2026 | 1.77 | 1.77 | 1.76 | 1.77 | 1.76 | 0.57% | 306,157 |
| Sep 29, 2026 | 1.77 | 1.77 | 1.76 | 1.76 | 1.75 | -0.85% | 344,277 |
| Sep 28, 2026 | 1.77 | 1.78 | 1.77 | 1.77 | 1.76 | -0.56% | 353,683 |
| Sep 25, 2026 | 1.78 | 1.78 | 1.77 | 1.78 | 1.77 | 0.85% | 865,399 |
| Sep 24, 2026 | 1.78 | 1.78 | 1.77 | 1.77 | 1.76 | -1.94% | 384,018 |
| Sep 23, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.79 | - | 246,615 |
| Sep 22, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.79 | 1.41% | 445,142 |
| Sep 21, 2026 | 1.78 | 1.79 | 1.78 | 1.78 | 1.77 | -0.84% | 241,999 |
| Sep 18, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.78 | -0.28% | 436,252 |
| Sep 17, 2026 | 1.80 | 1.81 | 1.79 | 1.80 | 1.79 | 0.56% | 624,238 |
| Sep 16, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.78 | - | 405,657 |
| Sep 15, 2026 | 1.80 | 1.81 | 1.79 | 1.79 | 1.78 | -0.83% | 354,587 |
| Sep 14, 2026 | 1.80 | 1.81 | 1.80 | 1.80 | 1.79 | - | 228,275 |
| Sep 11, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.79 | -1.10% | 214,736 |
| Sep 10, 2026 | 1.82 | 1.83 | 1.81 | 1.82 | 1.81 | -0.82% | 468,222 |
| Sep 9, 2026 | 1.84 | 1.85 | 1.84 | 1.84 | 1.83 | -0.27% | 328,114 |
| Sep 8, 2026 | 1.84 | 1.85 | 1.84 | 1.84 | 1.83 | 0.27% | 215,435 |
| Sep 7, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.83 | -0.54% | 443,550 |
| Sep 4, 2026 | 1.85 | 1.86 | 1.85 | 1.85 | 1.84 | 0.82% | 454,339 |
| Sep 3, 2026 | 1.84 | 1.85 | 1.83 | 1.83 | 1.82 | -0.54% | 1,085,627 |
| Sep 2, 2026 | 1.85 | 1.86 | 1.84 | 1.84 | 1.83 | -0.54% | 549,729 |
| Sep 1, 2026 | 1.86 | 1.87 | 1.85 | 1.85 | 1.84 | -0.54% | 218,212 |
| Aug 31, 2026 | 1.86 | 1.88 | 1.86 | 1.86 | 1.85 | -0.80% | 277,478 |
| Aug 28, 2026 | 1.89 | 1.89 | 1.88 | 1.88 | 1.87 | -1.06% | 1,131,898 |
| Aug 27, 2026 | 1.91 | 1.91 | 1.90 | 1.90 | 1.89 | -0.26% | 241,433 |
| Aug 26, 2026 | 1.91 | 1.92 | 1.90 | 1.90 | 1.89 | 0.26% | 553,362 |
| Aug 25, 2026 | 1.90 | 1.91 | 1.89 | 1.90 | 1.89 | 0.53% | 284,547 |
| Aug 24, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.88 | - | 406,561 |