Resolution Capital Global Listed Infrastructure Fund (ASX:RIIF)
Australia · Delayed Price · Currency is AUD 1.225
0.00 (0.00%)
Last updated: Sep 23, 2026, 1:19 PM AEST
ASX:RIIF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | - | - | 13,699 |
| Sep 22, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | - | 85,074 |
| Sep 21, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | -0.81% | 56,634 |
| Sep 18, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.65% | 34 |
| Sep 17, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | -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 | 1.24 | - | 34,449 |
| Sep 11, 2026 | 1.24 | 1.29 | 1.24 | 1.24 | 1.24 | -0.80% | 82,048 |
| Sep 10, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -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 | 1.25 | -0.80% | 97,349 |
| Sep 7, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.40% | 93,430 |
| 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 | 1.25 | -0.80% | 269,968 |
| Sep 2, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -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 | 1.27 | -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 | 1.27 | 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 | 1.26 | -1.18% | 56,296 |
| Aug 21, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.40% | 34,258 |
| Aug 20, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | -0.39% | 63,559 |
| Aug 19, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | 0.40% | 33,558 |
| Aug 18, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 204,004 |
| Aug 17, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | -0.39% | 161,816 |
| Aug 14, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.59% | 60,301 |
| Aug 13, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.40% | 37,716 |
| Aug 12, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.80% | 16,654 |
| Aug 11, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | -1.18% | 122,169 |
| Aug 10, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | 0.40% | 124,509 |
| Aug 7, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 19,741 |
| Aug 6, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 98,924 |
| Aug 5, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | - | 88,782 |
| Aug 4, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | -0.39% | 74,966 |
| Aug 3, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | - | 2,462,530 |
| Jul 31, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 561 |
| Jul 30, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | -1.17% | 86,274 |
| Jul 29, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | - | 331,386 |
| Jul 28, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.53% | 12,169 |
| Jul 27, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 29,833 |
| Jul 24, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.39% | 49,983 |
| Jul 23, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | 0.39% | 125,957 |
| Jul 22, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | -0.39% | 151,596 |
| Jul 21, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | -0.39% | 94,309 |
| Jul 20, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 74,629 |
| Jul 17, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 275,195 |
| Jul 16, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -1.15% | 211,992 |