VanEck Rare Earth and Strategic Metals ETF (ASX:RESM)
Australia · Delayed Price · Currency is AUD 21.17
+0.29 (1.39%)
Last updated: Sep 23, 2026, 12:21 PM AEST
ASX:RESM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 20.60 | 20.89 | 20.60 | 20.88 | 20.88 | 1.66% | 73 |
| Sep 21, 2026 | 20.83 | 20.83 | 20.54 | 20.54 | 20.54 | -1.39% | 3,780 |
| Sep 18, 2026 | 20.66 | 20.83 | 20.66 | 20.83 | 20.83 | 2.06% | 282 |
| Sep 17, 2026 | 20.40 | 20.41 | 20.10 | 20.41 | 20.41 | 0.05% | 2,255 |
| Sep 16, 2026 | 20.47 | 20.47 | 20.10 | 20.40 | 20.40 | -0.87% | 901 |
| Sep 15, 2026 | 20.91 | 20.91 | 20.56 | 20.58 | 20.58 | -1.58% | 6,191 |
| Sep 14, 2026 | 21.85 | 21.85 | 20.76 | 20.91 | 20.91 | -4.30% | 15,140 |
| Sep 11, 2026 | 22.85 | 22.85 | 21.80 | 21.85 | 21.85 | -4.50% | 2,805 |
| Sep 10, 2026 | 23.02 | 23.02 | 22.78 | 22.88 | 22.88 | -2.05% | 268 |
| Sep 9, 2026 | 23.50 | 23.50 | 23.30 | 23.36 | 23.36 | 0.60% | 1,774 |
| Sep 8, 2026 | 23.10 | 23.22 | 23.10 | 23.22 | 23.22 | 0.96% | 721 |
| Sep 7, 2026 | 23.00 | 23.04 | 22.86 | 23.00 | 23.00 | -0.35% | 3,360 |
| Sep 4, 2026 | 24.00 | 24.00 | 23.06 | 23.08 | 23.08 | -1.79% | 1,126 |
| Sep 3, 2026 | 23.83 | 23.83 | 23.23 | 23.50 | 23.50 | 1.91% | 894 |
| Sep 2, 2026 | 23.28 | 23.28 | 23.05 | 23.06 | 23.06 | -2.66% | 4,449 |
| Sep 1, 2026 | 23.55 | 23.69 | 23.50 | 23.69 | 23.69 | 0.55% | 23 |
| 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 |