Russell Sustainable Global Opportunities Complex ETF (ASX:RGOS)
Australia · Delayed Price · Currency is AUD 22.60
+0.08 (0.36%)
Last updated: Jan 23, 2026, 10:00 AM AEST
ASX:RGOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 22.48 | 22.51 | 22.42 | 22.51 | 22.51 | -0.40% | 1,420 |
| Jan 23, 2026 | 22.56 | 22.65 | 22.56 | 22.60 | 22.60 | 0.36% | 113 |
| Jan 21, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -0.57% | 17 |
| Jan 20, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -1.05% | 58 |
| Jan 19, 2026 | 23.13 | 23.13 | 22.87 | 22.89 | 22.89 | -0.87% | 337 |
| Jan 16, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.52% | 5 |
| Jan 14, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 0.31% | 6 |
| Jan 12, 2026 | 22.92 | 22.92 | 22.90 | 22.90 | 22.90 | 0.75% | 6 |
| Jan 8, 2026 | 22.78 | 22.78 | 22.73 | 22.73 | 22.73 | -0.39% | 150 |
| Jan 7, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.57% | 11 |
| Jan 6, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0.58% | 39 |
| Jan 5, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0.27% | 19 |
| Jan 2, 2026 | 22.51 | 22.52 | 22.50 | 22.50 | 22.50 | 0.18% | 429 |
| Dec 31, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -0.13% | 182 |
| Dec 30, 2025 | 22.52 | 22.56 | 22.49 | 22.49 | 22.49 | 0.49% | 11,563 |
| Dec 24, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -0.27% | 2,264 |
| Dec 23, 2025 | 22.47 | 22.54 | 22.44 | 22.44 | 22.44 | -0.31% | 5,502 |
| Dec 22, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.63% | 44 |
| Dec 19, 2025 | 22.40 | 22.40 | 22.37 | 22.37 | 22.37 | 0.04% | 745 |
| Dec 18, 2025 | 22.35 | 22.36 | 22.35 | 22.36 | 22.36 | 0.40% | 785 |
| Dec 17, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -0.18% | 1,500 |
| Dec 16, 2025 | 22.40 | 22.40 | 22.31 | 22.31 | 22.31 | -0.45% | 10,001 |
| Dec 15, 2025 | 22.37 | 22.41 | 22.37 | 22.41 | 22.41 | -0.27% | 20,383 |
| Dec 12, 2025 | 22.44 | 22.49 | 22.44 | 22.47 | 22.47 | 1.26% | 18,932 |
| Dec 11, 2025 | 22.17 | 22.19 | 22.17 | 22.19 | 22.19 | 0.36% | 350 |
| Dec 10, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.54% | 7 |
| Dec 9, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -0.36% | 8 |
| Dec 8, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -0.18% | 1,048 |
| 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 |