Russell Sustainable Global Opportunities Complex ETF (ASX:RGOS)
Australia · Delayed Price · Currency is AUD 22.38
-0.06 (-0.27%)
At close: Dec 24, 2025
ASX:RGOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |