Russell Sustainable Global Opportunities Complex ETF (ASX:RGOS)
Australia · Delayed Price · Currency is AUD 22.35
-0.02 (-0.09%)
Last updated: Dec 4, 2025, 10:00 AM AEST
ASX:RGOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.09% | 1,050 |
| Dec 3, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -1.11% | 616 |
| Nov 27, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 0.09% | 1,717 |
| Nov 26, 2025 | 22.59 | 22.60 | 22.59 | 22.60 | 22.60 | 0.98% | 10,952 |
| Nov 25, 2025 | 22.36 | 22.38 | 22.36 | 22.38 | 22.38 | 0.49% | 2,538 |
| Nov 24, 2025 | 22.28 | 22.28 | 22.27 | 22.27 | 22.27 | 1.00% | 121 |
| Nov 21, 2025 | 22.02 | 22.05 | 22.02 | 22.05 | 22.05 | -1.25% | 6,006 |
| Nov 20, 2025 | 22.33 | 22.33 | 22.24 | 22.33 | 22.33 | 1.13% | 303 |
| Nov 19, 2025 | 22.07 | 22.08 | 22.07 | 22.08 | 22.08 | -1.08% | 5,169 |
| Nov 18, 2025 | 22.34 | 22.34 | 22.32 | 22.32 | 22.32 | -0.31% | 1,990 |
| Nov 17, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -0.40% | 30 |
| Nov 14, 2025 | 22.52 | 22.52 | 22.48 | 22.48 | 22.48 | -0.93% | 1,837 |
| Nov 13, 2025 | 22.72 | 22.73 | 22.69 | 22.69 | 22.69 | -0.31% | 1,631 |
| Nov 12, 2025 | 22.72 | 22.76 | 22.63 | 22.76 | 22.76 | 0.66% | 1,118 |
| Nov 11, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 0.40% | 105 |
| Nov 10, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.36% | 51 |
| Nov 7, 2025 | 22.48 | 22.48 | 22.44 | 22.44 | 22.44 | -0.18% | 724 |
| Nov 6, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -0.31% | 11 |
| Nov 4, 2025 | 22.54 | 22.55 | 22.54 | 22.55 | 22.55 | -0.22% | 24 |
| Nov 3, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.04% | 86 |
| Oct 31, 2025 | 22.60 | 22.61 | 22.60 | 22.61 | 22.61 | 0.31% | 48 |
| Oct 30, 2025 | 22.63 | 22.63 | 22.54 | 22.54 | 22.54 | -1.01% | 395 |
| Oct 28, 2025 | 22.76 | 22.77 | 22.76 | 22.77 | 22.77 | -0.26% | 528 |
| Oct 27, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 1.33% | 1,164 |
| Oct 23, 2025 | 22.50 | 22.53 | 22.40 | 22.53 | 22.53 | -0.04% | 1,111 |
| Oct 21, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 1.26% | 6 |
| Oct 20, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.23% | 166 |
| Oct 17, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -0.09% | 225 |
| Oct 16, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.18% | 1 |
| Oct 15, 2025 | 22.23 | 22.23 | 22.19 | 22.19 | 22.19 | 0.59% | 3 |
| Oct 14, 2025 | 22.07 | 22.07 | 22.06 | 22.06 | 22.06 | 0.46% | 20,702 |
| Oct 13, 2025 | 22.04 | 22.04 | 21.96 | 21.96 | 21.96 | -1.21% | 423 |
| Oct 10, 2025 | 22.21 | 22.23 | 22.21 | 22.23 | 22.23 | -0.31% | 171 |
| Oct 9, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.13% | 1 |
| Oct 8, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 1.92% | 176 |
| Oct 1, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.37% | 14 |
| Sep 30, 2025 | 21.84 | 21.84 | 21.77 | 21.77 | 21.77 | 0.05% | 2,923 |
| Sep 29, 2025 | 21.77 | 21.77 | 21.76 | 21.76 | 21.74 | - | 106 |
| Sep 26, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.74 | 0.05% | 4 |
| Sep 25, 2025 | 21.77 | 21.77 | 21.75 | 21.75 | 21.73 | -0.32% | 83 |
| Sep 22, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.80 | -0.14% | 15,350 |
| Sep 19, 2025 | 21.86 | 21.86 | 21.85 | 21.85 | 21.83 | 1.82% | 387 |
| Sep 17, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.45 | -0.19% | 465 |
| Sep 15, 2025 | 21.52 | 21.52 | 21.50 | 21.50 | 21.49 | -0.09% | 12,844 |
| Sep 9, 2025 | 21.53 | 21.53 | 21.52 | 21.52 | 21.51 | 0.42% | 6 |
| Sep 4, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.42 | - | 21 |
| Sep 3, 2025 | 21.45 | 21.46 | 21.42 | 21.43 | 21.42 | -0.65% | 21,168 |
| Sep 2, 2025 | 21.57 | 21.57 | 21.55 | 21.57 | 21.55 | -0.05% | 9,857 |
| Sep 1, 2025 | 21.62 | 21.62 | 21.58 | 21.58 | 21.56 | -0.51% | 825 |
| Aug 28, 2025 | 21.73 | 21.73 | 21.69 | 21.69 | 21.67 | -0.64% | 339 |