Russell Investments Australian Select Corporate Bond ETF (ASX:RCB)
Australia · Delayed Price · Currency is AUD 19.87
-0.04 (-0.20%)
Jan 27, 2026, 3:14 PM AEST
ASX:RCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 19.90 | 19.91 | 19.88 | 19.91 | 19.91 | - | 27,888 |
| Jan 22, 2026 | 19.94 | 19.96 | 19.88 | 19.91 | 19.91 | -0.10% | 4,412 |
| Jan 21, 2026 | 19.93 | 19.95 | 19.91 | 19.93 | 19.93 | 0.20% | 9,703 |
| Jan 20, 2026 | 19.91 | 19.93 | 19.89 | 19.89 | 19.89 | -0.15% | 27,909 |
| Jan 19, 2026 | 19.93 | 19.95 | 19.92 | 19.92 | 19.92 | -0.15% | 29,638 |
| Jan 16, 2026 | 19.96 | 19.97 | 19.93 | 19.95 | 19.95 | -0.10% | 42,107 |
| Jan 15, 2026 | 19.98 | 19.99 | 19.95 | 19.97 | 19.97 | 0.10% | 14,470 |
| Jan 14, 2026 | 19.94 | 19.95 | 19.92 | 19.95 | 19.95 | - | 97,873 |
| Jan 13, 2026 | 19.96 | 19.96 | 19.92 | 19.95 | 19.95 | - | 20,190 |
| Jan 12, 2026 | 19.92 | 19.96 | 19.92 | 19.95 | 19.95 | - | 81,751 |
| Jan 9, 2026 | 19.96 | 19.96 | 19.92 | 19.95 | 19.95 | -0.05% | 21,572 |
| Jan 8, 2026 | 19.94 | 19.96 | 19.91 | 19.96 | 19.96 | 0.20% | 10,352 |
| Jan 7, 2026 | 19.90 | 19.94 | 19.86 | 19.92 | 19.92 | - | 18,887 |
| Jan 6, 2026 | 19.91 | 19.93 | 19.88 | 19.92 | 19.92 | 0.25% | 15,372 |
| Jan 5, 2026 | 19.86 | 19.90 | 19.86 | 19.87 | 19.87 | 0.15% | 33,749 |
| Jan 2, 2026 | 19.97 | 19.97 | 19.84 | 19.84 | 19.84 | -0.35% | 7,911 |
| 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 |