Resolution Capital Global Listed Infrastructure Fund (ASX:RIIF)
Australia · Delayed Price · Currency is AUD 1.285
-0.020 (-1.53%)
At close: Jul 28, 2026
ASX:RIIF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.26 | -0.38% | 101,511 |
| Jun 19, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.26 | - | 93,888 |
| Jun 18, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.26 | -0.75% | 189,742 |
| Jun 17, 2026 | 1.32 | 1.33 | 1.31 | 1.33 | 1.27 | 0.38% | 195,707 |
| Jun 16, 2026 | 1.32 | 1.33 | 1.32 | 1.32 | 1.27 | -0.38% | 137,018 |
| Jun 15, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.27 | 0.76% | 297,442 |
| Jun 12, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.26 | 0.77% | 109,121 |
| Jun 11, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.25 | 1.16% | 80,942 |
| Jun 10, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.24 | -0.39% | 258,601 |
| Jun 9, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.24 | - | 133,107 |
| Jun 5, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.24 | 0.78% | 155,881 |
| Jun 4, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.23 | - | 36,766 |
| Jun 3, 2026 | 1.29 | 1.29 | 1.27 | 1.29 | 1.23 | 0.78% | 115,668 |
| Jun 2, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.22 | -1.92% | 311,512 |
| Jun 1, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.25 | -0.38% | 354,816 |
| May 29, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.25 | -0.76% | 29,641 |
| May 28, 2026 | 1.32 | 1.33 | 1.30 | 1.32 | 1.26 | -0.75% | 206,538 |
| May 27, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.27 | 0.38% | 76,958 |
| May 26, 2026 | 1.33 | 1.34 | 1.32 | 1.32 | 1.27 | 0.76% | 104,716 |
| May 25, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.26 | -0.38% | 80,821 |
| May 22, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.26 | 0.38% | 76,566 |
| May 21, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.26 | 1.16% | 165,810 |
| May 20, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.24 | - | 64,176 |
| May 19, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.24 | 1.97% | 246,503 |