Russell Investments Australian Select Corporate Bond ETF (ASX:RCB)
Australia · Delayed Price · Currency is AUD 20.42
-0.02 (-0.10%)
Aug 25, 2025, 3:49 PM AEST
ASX:RCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 20.41 | 20.44 | 20.40 | 20.44 | 20.44 | 0.05% | 23,397 |
| Aug 21, 2025 | 20.46 | 20.47 | 20.43 | 20.43 | 20.43 | -0.10% | 19,375 |
| Aug 20, 2025 | 20.44 | 20.46 | 20.41 | 20.45 | 20.45 | 0.25% | 7,023 |
| Aug 19, 2025 | 20.43 | 20.43 | 20.40 | 20.40 | 20.40 | -0.05% | 36,223 |
| Aug 18, 2025 | 20.44 | 20.45 | 20.41 | 20.41 | 20.41 | -0.15% | 9,375 |
| Aug 17, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - | 1 |
| Aug 15, 2025 | 20.45 | 20.47 | 20.43 | 20.44 | 20.44 | -0.10% | 40,637 |
| Aug 14, 2025 | 20.46 | 20.47 | 20.43 | 20.46 | 20.46 | 0.34% | 27,167 |
| Aug 13, 2025 | 20.39 | 20.44 | 20.39 | 20.39 | 20.39 | - | 3,882 |
| Aug 12, 2025 | 20.40 | 20.43 | 20.38 | 20.39 | 20.39 | -0.10% | 37,791 |
| Aug 11, 2025 | 20.41 | 20.42 | 20.38 | 20.41 | 20.41 | - | 8,863 |
| Aug 10, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.05% | 8 |
| Aug 8, 2025 | 20.35 | 20.40 | 20.35 | 20.40 | 20.40 | - | 15,748 |
| Aug 7, 2025 | 20.36 | 20.40 | 20.36 | 20.40 | 20.40 | 0.20% | 14,142 |
| Aug 6, 2025 | 20.41 | 20.42 | 20.36 | 20.36 | 20.36 | 0.05% | 7,848 |
| Aug 5, 2025 | 20.36 | 20.41 | 20.35 | 20.35 | 20.35 | - | 24,813 |
| Aug 4, 2025 | 20.38 | 20.39 | 20.35 | 20.35 | 20.35 | - | 12,979 |
| Aug 1, 2025 | 20.37 | 20.37 | 20.31 | 20.35 | 20.35 | -0.20% | 65,281 |
| Jul 31, 2025 | 20.37 | 20.39 | 20.34 | 20.39 | 20.39 | 0.10% | 68,754 |
| Jul 30, 2025 | 20.35 | 20.38 | 20.35 | 20.37 | 20.37 | 0.20% | 104,874 |
| Jul 29, 2025 | 20.36 | 20.36 | 20.33 | 20.33 | 20.33 | 0.15% | 19,684 |
| Jul 28, 2025 | 20.32 | 20.34 | 20.30 | 20.30 | 20.30 | 0.10% | 19,430 |
| Jul 25, 2025 | 20.31 | 20.32 | 20.28 | 20.28 | 20.28 | -0.15% | 17,436 |
| Jul 24, 2025 | 20.33 | 20.34 | 20.27 | 20.31 | 20.31 | -0.05% | 37,570 |
| Jul 23, 2025 | 20.33 | 20.37 | 20.32 | 20.32 | 20.32 | -0.05% | 9,728 |
| Jul 22, 2025 | 20.34 | 20.38 | 20.33 | 20.33 | 20.33 | 0.05% | 2,233 |
| Jul 21, 2025 | 20.36 | 20.36 | 20.32 | 20.32 | 20.32 | - | 8,866 |
| Jul 18, 2025 | 20.35 | 20.35 | 20.31 | 20.32 | 20.32 | - | 50,508 |
| Jul 17, 2025 | 20.30 | 20.34 | 20.28 | 20.32 | 20.32 | 0.20% | 31,820 |
| Jul 16, 2025 | 20.27 | 20.28 | 20.26 | 20.28 | 20.28 | -0.05% | 29,115 |
| Jul 15, 2025 | 20.29 | 20.29 | 20.25 | 20.29 | 20.29 | 0.15% | 84,475 |
| Jul 14, 2025 | 20.31 | 20.31 | 20.26 | 20.26 | 20.26 | - | 29,558 |
| Jul 11, 2025 | 20.28 | 20.31 | 20.26 | 20.26 | 20.26 | -0.10% | 36,204 |
| Jul 10, 2025 | 20.31 | 20.32 | 20.28 | 20.28 | 20.28 | 0.15% | 12,436 |
| Jul 9, 2025 | 20.30 | 20.30 | 20.23 | 20.25 | 20.25 | 0.05% | 8,815 |
| Jul 8, 2025 | 20.35 | 20.35 | 20.24 | 20.24 | 20.24 | -0.54% | 23,890 |
| Jul 7, 2025 | 20.38 | 20.39 | 20.35 | 20.35 | 20.35 | 0.15% | 15,592 |
| Jul 4, 2025 | 20.32 | 20.36 | 20.28 | 20.32 | 20.32 | 0.10% | 15,708 |
| Jul 3, 2025 | 20.38 | 20.38 | 20.30 | 20.30 | 20.30 | -0.10% | 20,809 |
| Jul 2, 2025 | 20.34 | 20.35 | 20.32 | 20.32 | 20.32 | -0.39% | 9,353 |
| Jul 1, 2025 | 20.36 | 20.40 | 20.36 | 20.40 | 20.40 | 0.54% | 15,942 |
| Jun 30, 2025 | 20.32 | 20.34 | 20.29 | 20.29 | 20.29 | -1.41% | 5,842 |
| Jun 27, 2025 | 20.62 | 20.62 | 20.58 | 20.58 | 20.31 | - | 23,258 |
| Jun 26, 2025 | 20.60 | 20.63 | 20.58 | 20.58 | 20.31 | 0.05% | 17,640 |
| Jun 25, 2025 | 20.59 | 20.61 | 20.55 | 20.57 | 20.30 | -0.10% | 15,294 |
| Jun 24, 2025 | 20.57 | 20.59 | 20.55 | 20.59 | 20.32 | 0.34% | 30,233 |
| Jun 23, 2025 | 20.50 | 20.55 | 20.50 | 20.52 | 20.25 | 0.15% | 9,059 |
| Jun 20, 2025 | 20.53 | 20.53 | 20.48 | 20.49 | 20.22 | - | 25,864 |
| Jun 19, 2025 | 20.46 | 20.51 | 20.46 | 20.49 | 20.22 | -0.15% | 17,302 |
| Jun 18, 2025 | 20.51 | 20.54 | 20.48 | 20.52 | 20.25 | 0.29% | 14,306 |