Resolution Capital Global Listed Infrastructure Fund (ASX:RIIF)
Australia · Delayed Price · Currency is AUD 1.260
0.00 (0.00%)
Last updated: Sep 1, 2026, 12:05 PM AEST
ASX:RIIF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.39% | 120,655 |
| Jul 14, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 0.39% | 36,892 |
| Jul 13, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | 0.39% | 720,574 |
| Jul 10, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.39% | 292,281 |
| Jul 9, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | -1.15% | 278,592 |
| Jul 8, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.56% | 169,710 |
| Jul 7, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | -1.15% | 149,013 |
| Jul 6, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | 0.39% | 27,416 |
| Jul 3, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 1.97% | 87,054 |
| Jul 2, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.39% | 46,438 |
| Jul 1, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -1.93% | 48,641 |
| Jun 30, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.30 | -0.73% | 63,095 |
| Jun 29, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.31 | 1.11% | 81,674 |
| Jun 26, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.30 | 0.37% | 86,113 |
| Jun 25, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.29 | 1.13% | 558,185 |
| Jun 24, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.28 | 1.14% | 49,008 |
| Jun 23, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.26 | 0.38% | 337,410 |