VanEck Rare Earth and Strategic Metals ETF (ASX:RESM)
Australia · Delayed Price · Currency is AUD 23.50
-0.06 (-0.25%)
Last updated: Sep 1, 2026, 1:30 PM AEST
ASX:RESM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 23.95 | 23.95 | 23.30 | 23.56 | 23.56 | -1.59% | 5,613 |
| Aug 28, 2026 | 23.95 | 24.16 | 23.80 | 23.94 | 23.94 | 1.06% | 2,532 |
| Aug 27, 2026 | 24.50 | 24.91 | 23.69 | 23.69 | 23.69 | -2.07% | 7,597 |
| Aug 26, 2026 | 24.51 | 24.51 | 23.95 | 24.19 | 24.19 | 0.21% | 4,798 |
| Aug 25, 2026 | 24.80 | 24.80 | 24.14 | 24.14 | 24.14 | -2.46% | 1,627 |
| Aug 24, 2026 | 23.64 | 24.78 | 23.64 | 24.75 | 24.75 | 4.70% | 11,527 |
| Aug 21, 2026 | 23.33 | 23.64 | 23.20 | 23.64 | 23.64 | 1.33% | 1,053 |
| Aug 20, 2026 | 23.29 | 23.40 | 23.28 | 23.33 | 23.33 | 1.21% | 29,441 |
| Aug 19, 2026 | 23.60 | 23.60 | 23.05 | 23.05 | 23.05 | -2.58% | 2,883 |
| Aug 18, 2026 | 24.20 | 24.20 | 23.60 | 23.66 | 23.66 | -1.46% | 5,085 |
| Aug 17, 2026 | 24.13 | 24.14 | 24.01 | 24.01 | 24.01 | 3.58% | 3,846 |
| Aug 14, 2026 | 23.50 | 23.50 | 23.18 | 23.18 | 23.18 | -0.77% | 1,194 |
| Aug 13, 2026 | 23.70 | 23.70 | 23.26 | 23.36 | 23.36 | -1.39% | 2,939 |
| Aug 12, 2026 | 23.60 | 24.73 | 23.23 | 23.69 | 23.69 | 0.81% | 16,301 |
| Aug 11, 2026 | 23.70 | 23.70 | 23.47 | 23.50 | 23.50 | 0.99% | 22,343 |
| Aug 10, 2026 | 24.00 | 24.31 | 23.05 | 23.27 | 23.27 | 3.84% | 13,931 |
| Aug 7, 2026 | 22.07 | 22.41 | 22.07 | 22.41 | 22.41 | 3.27% | 3,362 |