Resolution Capital Global Property Securities Fund (ASX:RCAP)
Australia · Delayed Price · Currency is AUD 1.855
-0.005 (-0.27%)
Last updated: Sep 1, 2026, 1:43 PM AEST
ASX:RCAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1.86 | 1.88 | 1.86 | 1.86 | 1.86 | -0.80% | 277,478 |
| Aug 28, 2026 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -1.06% | 1,131,898 |
| Aug 27, 2026 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | -0.26% | 241,433 |
| Aug 26, 2026 | 1.91 | 1.92 | 1.90 | 1.90 | 1.90 | 0.26% | 553,362 |
| Aug 25, 2026 | 1.90 | 1.91 | 1.89 | 1.90 | 1.90 | 0.53% | 284,547 |
| Aug 24, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | - | 406,561 |
| Aug 21, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -0.26% | 725,281 |
| Aug 20, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | 1.07% | 210,736 |
| Aug 19, 2026 | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | -0.53% | 263,697 |
| Aug 18, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -1.05% | 384,328 |
| Aug 17, 2026 | 1.90 | 1.91 | 1.90 | 1.90 | 1.90 | 0.26% | 352,563 |
| Aug 14, 2026 | 1.90 | 1.91 | 1.90 | 1.90 | 1.90 | 0.80% | 230,415 |
| Aug 13, 2026 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | 0.80% | 343,966 |
| Aug 12, 2026 | 1.87 | 1.88 | 1.87 | 1.87 | 1.87 | -1.58% | 175,693 |
| Aug 11, 2026 | 1.90 | 1.90 | 1.89 | 1.90 | 1.90 | -0.52% | 366,339 |
| Aug 10, 2026 | 1.91 | 1.92 | 1.91 | 1.91 | 1.91 | 0.26% | 372,052 |
| Aug 7, 2026 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | -1.30% | 210,875 |
| Aug 6, 2026 | 1.92 | 1.94 | 1.92 | 1.93 | 1.93 | 0.26% | 483,238 |
| Aug 5, 2026 | 1.93 | 1.95 | 1.92 | 1.92 | 1.92 | -0.26% | 417,348 |
| Aug 4, 2026 | 1.93 | 1.93 | 1.92 | 1.93 | 1.93 | 0.26% | 152,133 |
| Aug 3, 2026 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | -1.03% | 311,487 |
| Jul 31, 2026 | 1.94 | 1.94 | 1.93 | 1.94 | 1.94 | -0.26% | 209,678 |
| Jul 30, 2026 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | -0.26% | 365,996 |
| Jul 29, 2026 | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | - | 474,738 |
| 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 |