Russell Investments Australian Government Bond ETF (ASX:RGB)
Australia · Delayed Price · Currency is AUD 19.31
-0.05 (-0.26%)
Last updated: Nov 10, 2025, 3:09 PM AEST
ASX:RGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 19.31 | 19.31 | 19.26 | 19.28 | 19.28 | -0.16% | 4,485 |
| Nov 10, 2025 | 19.30 | 19.32 | 19.28 | 19.31 | 19.31 | -0.26% | 5,583 |
| Nov 7, 2025 | 19.36 | 19.37 | 19.33 | 19.36 | 19.36 | 0.21% | 7,104 |
| Nov 6, 2025 | 19.33 | 19.33 | 19.28 | 19.32 | 19.32 | -0.10% | 4,568 |
| Nov 5, 2025 | 19.37 | 19.43 | 19.34 | 19.34 | 19.34 | 0.05% | 13,348 |
| Nov 4, 2025 | 19.32 | 19.36 | 19.29 | 19.33 | 19.33 | - | 13,697 |
| Nov 3, 2025 | 19.37 | 19.37 | 19.33 | 19.33 | 19.33 | - | 2,818 |
| Nov 2, 2025 | 19.37 | 19.37 | 19.33 | 19.33 | 19.33 | -0.21% | 2,818 |
| Oct 31, 2025 | 19.39 | 19.39 | 19.33 | 19.37 | 19.37 | 0.05% | 4,266 |
| Oct 30, 2025 | 19.33 | 19.40 | 19.33 | 19.36 | 19.36 | -0.67% | 4,331 |
| Oct 29, 2025 | 19.57 | 19.58 | 19.46 | 19.49 | 19.49 | -0.51% | 4,331 |
| Oct 28, 2025 | 19.57 | 19.60 | 19.56 | 19.59 | 19.59 | 0.36% | 12,448 |
| Oct 27, 2025 | 19.58 | 19.59 | 19.52 | 19.52 | 19.52 | -0.36% | 4,771 |
| Oct 24, 2025 | 19.59 | 19.62 | 19.58 | 19.59 | 19.59 | -0.31% | 8,685 |
| Oct 23, 2025 | 19.65 | 19.66 | 19.62 | 19.65 | 19.65 | 0.15% | 10,400 |
| Oct 22, 2025 | 19.63 | 19.66 | 19.62 | 19.62 | 19.62 | -0.05% | 6,563 |
| Oct 21, 2025 | 19.64 | 19.65 | 19.60 | 19.63 | 19.63 | 0.36% | 2,271 |
| Oct 20, 2025 | 19.58 | 19.59 | 19.55 | 19.56 | 19.56 | -0.61% | 12,918 |
| Oct 17, 2025 | 19.66 | 19.69 | 19.59 | 19.68 | 19.68 | 0.66% | 12,122 |
| Oct 16, 2025 | 19.48 | 19.58 | 19.48 | 19.55 | 19.55 | 0.21% | 17,482 |
| Oct 15, 2025 | 19.44 | 19.52 | 19.44 | 19.51 | 19.51 | 0.52% | 5,417 |
| Oct 14, 2025 | 19.40 | 19.43 | 19.39 | 19.41 | 19.41 | 0.15% | 13,749 |
| Oct 13, 2025 | 19.39 | 19.42 | 19.37 | 19.38 | 19.38 | 0.62% | 3,630 |
| Oct 10, 2025 | 19.29 | 19.31 | 19.25 | 19.26 | 19.26 | -0.52% | 11,860 |
| Oct 9, 2025 | 19.37 | 19.39 | 19.33 | 19.36 | 19.36 | 0.26% | 14,451 |
| Oct 8, 2025 | 19.30 | 19.32 | 19.28 | 19.31 | 19.31 | 0.26% | 7,736 |
| Oct 7, 2025 | 19.26 | 19.27 | 19.21 | 19.26 | 19.26 | - | 20,164 |
| Oct 6, 2025 | 19.32 | 19.32 | 19.24 | 19.26 | 19.26 | -0.31% | 2,012 |
| Oct 5, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -0.05% | 4 |
| Oct 3, 2025 | 19.34 | 19.34 | 19.29 | 19.33 | 19.33 | -0.05% | 9,794 |
| Oct 2, 2025 | 19.30 | 19.36 | 19.30 | 19.34 | 19.34 | 0.31% | 16,388 |
| Oct 1, 2025 | 19.28 | 19.28 | 19.25 | 19.28 | 19.28 | -0.05% | 12,497 |
| Sep 30, 2025 | 19.34 | 19.34 | 19.26 | 19.29 | 19.29 | -0.46% | 6,681 |
| Sep 29, 2025 | 19.38 | 19.41 | 19.37 | 19.38 | 19.26 | 0.21% | 9,554 |
| Sep 26, 2025 | 19.33 | 19.34 | 19.31 | 19.34 | 19.22 | -0.10% | 12,542 |
| Sep 25, 2025 | 19.39 | 19.41 | 19.36 | 19.36 | 19.24 | -0.51% | 8,946 |
| Sep 24, 2025 | 19.49 | 19.49 | 19.40 | 19.46 | 19.34 | - | 7,412 |
| Sep 23, 2025 | 19.48 | 19.50 | 19.46 | 19.46 | 19.34 | 0.15% | 7,520 |
| Sep 22, 2025 | 19.49 | 19.49 | 19.43 | 19.43 | 19.31 | -0.26% | 4,184 |
| Sep 19, 2025 | 19.49 | 19.53 | 19.47 | 19.48 | 19.36 | -0.41% | 12,234 |
| Sep 18, 2025 | 19.56 | 19.59 | 19.55 | 19.56 | 19.44 | 0.05% | 3,278 |
| Sep 17, 2025 | 19.52 | 19.55 | 19.52 | 19.55 | 19.43 | 0.05% | 8,441 |
| Sep 16, 2025 | 19.54 | 19.56 | 19.51 | 19.54 | 19.42 | 0.46% | 6,533 |
| Sep 15, 2025 | 19.41 | 19.46 | 19.41 | 19.45 | 19.33 | -0.31% | 7,432 |
| Sep 12, 2025 | 19.56 | 19.56 | 19.50 | 19.51 | 19.39 | -0.15% | 7,573 |
| Sep 11, 2025 | 19.50 | 19.54 | 19.50 | 19.54 | 19.42 | 0.41% | 12,702 |
| Sep 10, 2025 | 19.42 | 19.46 | 19.41 | 19.46 | 19.34 | -0.10% | 15,780 |
| Sep 9, 2025 | 19.47 | 19.50 | 19.47 | 19.48 | 19.36 | 0.10% | 1,531 |
| Sep 8, 2025 | 19.45 | 19.46 | 19.43 | 19.46 | 19.34 | 0.36% | 4,580 |
| Sep 5, 2025 | 19.38 | 19.39 | 19.35 | 19.39 | 19.27 | 0.31% | 18,463 |