Russell Investments Australian Select Corporate Bond ETF (ASX:RCB)
Australia · Delayed Price · Currency is AUD 19.91
+0.05 (0.25%)
At close: Dec 31, 2025
ASX:RCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 20.07 | 20.07 | 19.83 | 19.91 | 19.91 | -0.85% | 15,609 |
| Dec 30, 2025 | 20.07 | 20.12 | 20.07 | 20.08 | 19.86 | 0.10% | 44,943 |
| Dec 29, 2025 | 20.09 | 20.11 | 20.06 | 20.06 | 19.84 | -0.40% | 28,633 |
| Dec 24, 2025 | 20.07 | 20.14 | 20.04 | 20.14 | 19.92 | 0.20% | 12,954 |
| Dec 23, 2025 | 20.08 | 20.10 | 20.08 | 20.10 | 19.88 | 0.35% | 1,180 |
| Dec 22, 2025 | 20.04 | 20.07 | 20.03 | 20.03 | 19.81 | -0.25% | 5,573 |
| Dec 19, 2025 | 20.09 | 20.10 | 20.06 | 20.08 | 19.86 | -0.05% | 17,310 |
| Dec 18, 2025 | 20.10 | 20.10 | 20.06 | 20.09 | 19.87 | 0.05% | 15,296 |
| Dec 17, 2025 | 20.09 | 20.09 | 20.05 | 20.08 | 19.86 | 0.20% | 11,508 |
| Dec 16, 2025 | 20.05 | 20.09 | 20.04 | 20.04 | 19.82 | -0.20% | 27,394 |
| Dec 15, 2025 | 20.07 | 20.08 | 20.04 | 20.08 | 19.86 | 0.10% | 23,151 |
| Dec 12, 2025 | 20.07 | 20.07 | 20.03 | 20.06 | 19.84 | 0.15% | 14,585 |
| Dec 11, 2025 | 20.01 | 20.06 | 19.99 | 20.03 | 19.81 | 0.40% | 12,893 |
| Dec 10, 2025 | 19.95 | 19.99 | 19.94 | 19.95 | 19.73 | -0.15% | 27,221 |
| Dec 9, 2025 | 20.06 | 20.07 | 19.98 | 19.98 | 19.76 | -0.55% | 5,786 |
| Dec 8, 2025 | 20.05 | 20.09 | 20.05 | 20.09 | 19.87 | 0.15% | 13,168 |
| Dec 5, 2025 | 20.08 | 20.10 | 20.05 | 20.06 | 19.84 | 0.05% | 14,448 |
| Dec 4, 2025 | 20.07 | 20.10 | 20.05 | 20.05 | 19.83 | -0.05% | 10,340 |
| Dec 3, 2025 | 20.09 | 20.15 | 20.06 | 20.06 | 19.84 | -0.20% | 19,287 |
| Dec 2, 2025 | 20.12 | 20.13 | 20.09 | 20.10 | 19.88 | -0.05% | 13,324 |
| Dec 1, 2025 | 20.15 | 20.15 | 20.11 | 20.11 | 19.89 | - | 3,402 |
| Nov 28, 2025 | 20.11 | 20.15 | 20.11 | 20.11 | 19.89 | -0.05% | 13,819 |
| Nov 27, 2025 | 20.12 | 20.17 | 20.12 | 20.12 | 19.90 | 0.05% | 15,111 |
| Nov 26, 2025 | 20.20 | 20.20 | 20.11 | 20.11 | 19.89 | -0.59% | 16,947 |
| Nov 25, 2025 | 20.23 | 20.23 | 20.19 | 20.23 | 20.01 | 0.25% | 7,005 |
| Nov 24, 2025 | 20.22 | 20.22 | 20.18 | 20.18 | 19.96 | -0.20% | 20,431 |
| Nov 21, 2025 | 20.21 | 20.22 | 20.18 | 20.22 | 20.00 | 0.20% | 7,351 |
| Nov 20, 2025 | 20.17 | 20.19 | 20.16 | 20.18 | 19.96 | -0.10% | 2,663 |
| Nov 19, 2025 | 20.21 | 20.23 | 20.20 | 20.20 | 19.98 | 0.05% | 7,250 |
| Nov 18, 2025 | 20.21 | 20.21 | 20.17 | 20.19 | 19.97 | 0.20% | 6,986 |
| Nov 17, 2025 | 20.19 | 20.19 | 20.15 | 20.15 | 19.93 | -0.20% | 7,914 |
| Nov 14, 2025 | 20.17 | 20.19 | 20.14 | 20.19 | 19.97 | -0.05% | 17,619 |
| Nov 13, 2025 | 20.22 | 20.22 | 20.13 | 20.20 | 19.98 | -0.05% | 12,608 |
| Nov 12, 2025 | 20.24 | 20.25 | 20.21 | 20.21 | 19.99 | -0.10% | 10,010 |
| Nov 11, 2025 | 20.25 | 20.25 | 20.20 | 20.23 | 20.01 | -0.05% | 8,713 |
| Nov 10, 2025 | 20.24 | 20.26 | 20.22 | 20.24 | 20.02 | 0.05% | 5,121 |
| Nov 7, 2025 | 20.26 | 20.27 | 20.23 | 20.23 | 20.01 | -0.05% | 15,353 |
| Nov 6, 2025 | 20.21 | 20.24 | 20.21 | 20.24 | 20.02 | 0.10% | 17,319 |
| Nov 5, 2025 | 20.27 | 20.29 | 20.22 | 20.22 | 20.00 | - | 12,801 |
| Nov 4, 2025 | 20.26 | 20.28 | 20.20 | 20.22 | 20.00 | 0.10% | 24,888 |
| Nov 3, 2025 | 20.27 | 20.27 | 20.20 | 20.20 | 19.98 | -0.20% | 18,519 |
| Oct 31, 2025 | 20.25 | 20.26 | 20.23 | 20.24 | 20.02 | -0.05% | 25,487 |
| Oct 30, 2025 | 20.24 | 20.25 | 20.22 | 20.25 | 20.03 | -0.20% | 19,199 |
| Oct 29, 2025 | 20.33 | 20.35 | 20.25 | 20.29 | 20.07 | -0.10% | 13,727 |
| Oct 28, 2025 | 20.34 | 20.35 | 20.30 | 20.31 | 20.09 | -0.05% | 21,678 |
| Oct 27, 2025 | 20.33 | 20.37 | 20.32 | 20.32 | 20.10 | -0.29% | 14,912 |
| Oct 24, 2025 | 20.31 | 20.38 | 20.31 | 20.38 | 20.16 | 0.15% | 28,883 |
| Oct 23, 2025 | 20.34 | 20.39 | 20.34 | 20.35 | 20.13 | -0.20% | 31,393 |
| Oct 22, 2025 | 20.38 | 20.39 | 20.34 | 20.39 | 20.17 | - | 10,685 |
| Oct 21, 2025 | 20.38 | 20.39 | 20.35 | 20.39 | 20.17 | 0.15% | 38,808 |