Resolution Capital Global Listed Infrastructure Fund (ASX:RIIF)
Australia · Delayed Price · Currency is AUD 1.290
+0.005 (0.39%)
At close: Oct 30, 2026
ASX:RIIF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | 0.39% | 34 |
| Oct 29, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | -0.39% | 56,228 |
| Oct 28, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | 1.18% | 82,653 |
| Oct 27, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | 0.39% | 26,887 |
| Oct 26, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | -0.39% | 12,750 |
| Oct 23, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 2.00% | 28,514 |
| Oct 22, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.40% | 37,280 |
| Oct 21, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 1.62% | 84,567 |
| Oct 20, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.98% | 8,591 |
| Oct 19, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 2.02% | 10,098 |
| Oct 16, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 50,602 |
| Oct 15, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | -0.40% | 78,253 |
| Oct 14, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.40% | 31,770 |
| Oct 13, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 1.23% | 23,341 |
| Oct 12, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | 1.24% | 89,016 |
| Oct 9, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | - | 9,385 |
| Oct 8, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.41% | 12,579 |
| Oct 7, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 1.26% | 31,771 |
| Oct 6, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 324 |
| Oct 5, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.27% | 43,048 |
| Oct 2, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -1.26% | 252,352 |
| Oct 1, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.06% | 25,748 |
| Sep 30, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 373,211 |
| Sep 29, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | -0.42% | 25,411 |
| Sep 28, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.20 | 0.42% | 155,775 |
| Sep 25, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.42% | 54,857 |
| Sep 24, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.20 | -1.63% | 154,603 |
| Sep 23, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.22 | - | 34,107 |
| Sep 22, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.22 | - | 85,074 |
| Sep 21, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.22 | -0.81% | 56,634 |
| Sep 18, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23 | 1.65% | 34 |
| Sep 17, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.21 | -0.41% | 9,842 |
| Sep 16, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | - | 11,800 |
| Sep 15, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -1.21% | 92,917 |
| Sep 14, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23 | - | 34,449 |
| Sep 11, 2026 | 1.24 | 1.29 | 1.24 | 1.24 | 1.23 | -0.80% | 82,048 |
| Sep 10, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.24 | -1.19% | 11,027 |
| Sep 9, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.20% | 42,046 |
| Sep 8, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.24 | -0.80% | 97,349 |
| Sep 7, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.25 | -0.40% | 133,271 |
| Sep 4, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 1.20% | 99,327 |
| Sep 3, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.24 | -0.80% | 269,968 |
| Sep 2, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.25 | -0.40% | 75,267 |
| Sep 1, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 34,026 |
| Aug 31, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.40% | 251,766 |
| Aug 28, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.26 | -1.17% | 62,239 |
| Aug 27, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.19% | 51,500 |
| Aug 26, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.26 | 0.40% | 82,280 |
| Aug 25, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | 0.40% | 156,030 |
| Aug 24, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.25 | -1.18% | 56,296 |