Russell Investments Australian Semi-Government Bond ETF (ASX:RSM)
Australia · Delayed Price · Currency is AUD 20.66
+0.03 (0.15%)
Feb 27, 2026, 1:10 PM AEST
ASX:RSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 20.63 | 20.66 | 20.63 | 20.66 | 20.66 | 0.15% | 38 |
| Feb 26, 2026 | 20.59 | 20.63 | 20.59 | 20.63 | 20.63 | 0.29% | 1,757 |
| Feb 25, 2026 | 20.60 | 20.60 | 20.57 | 20.57 | 20.57 | -0.24% | 63 |
| Feb 23, 2026 | 20.56 | 20.62 | 20.56 | 20.62 | 20.62 | 0.34% | 60 |
| Feb 20, 2026 | 20.56 | 20.58 | 20.53 | 20.55 | 20.55 | 0.24% | 25 |
| Feb 19, 2026 | 20.55 | 20.56 | 20.50 | 20.50 | 20.50 | -0.44% | 1,491 |
| Feb 18, 2026 | 20.59 | 20.59 | 20.57 | 20.59 | 20.59 | -0.05% | 66 |
| Feb 17, 2026 | 20.56 | 20.63 | 20.56 | 20.60 | 20.60 | 0.15% | 8,332 |
| Feb 16, 2026 | 20.56 | 20.59 | 20.56 | 20.57 | 20.57 | 0.10% | 6 |
| Feb 13, 2026 | 20.59 | 20.59 | 20.55 | 20.55 | 20.55 | 0.20% | 297 |
| Feb 12, 2026 | 20.54 | 20.54 | 20.51 | 20.51 | 20.51 | -0.19% | 2 |
| Feb 11, 2026 | 20.55 | 20.59 | 20.55 | 20.55 | 20.55 | 0.24% | 2,858 |
| Feb 10, 2026 | 20.48 | 20.54 | 20.48 | 20.50 | 20.50 | 0.05% | 1,649 |
| Feb 9, 2026 | 20.47 | 20.50 | 20.47 | 20.49 | 20.49 | 0.05% | 52 |
| Feb 6, 2026 | 20.49 | 20.51 | 20.48 | 20.48 | 20.48 | 0.05% | 179 |
| Feb 5, 2026 | 20.50 | 20.50 | 20.47 | 20.47 | 20.47 | 0.05% | 114 |
| Feb 4, 2026 | 20.47 | 20.48 | 20.44 | 20.46 | 20.46 | -0.20% | 1,487 |
| Feb 3, 2026 | 20.53 | 20.53 | 20.50 | 20.50 | 20.50 | -0.29% | 165 |
| Feb 2, 2026 | 20.55 | 20.56 | 20.53 | 20.56 | 20.56 | 0.15% | 488 |
| Jan 30, 2026 | 20.56 | 20.56 | 20.53 | 20.53 | 20.53 | 0.10% | 15 |
| Jan 29, 2026 | 20.57 | 20.57 | 20.51 | 20.51 | 20.51 | 0.10% | 734 |
| Jan 28, 2026 | 20.49 | 20.52 | 20.49 | 20.49 | 20.49 | 0.05% | 753 |
| Jan 27, 2026 | 20.55 | 20.55 | 20.48 | 20.48 | 20.48 | -0.05% | 1,374 |
| Jan 23, 2026 | 20.49 | 20.52 | 20.49 | 20.49 | 20.49 | - | 334 |
| Jan 22, 2026 | 20.61 | 20.61 | 20.49 | 20.49 | 20.49 | -0.29% | 1,617 |
| Jan 21, 2026 | 20.54 | 20.59 | 20.54 | 20.55 | 20.55 | -0.10% | 108 |
| Jan 20, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.05% | 1,973 |
| Jan 19, 2026 | 20.61 | 20.61 | 20.56 | 20.56 | 20.56 | -0.10% | 2,973 |
| Jan 16, 2026 | 20.62 | 20.62 | 20.58 | 20.58 | 20.58 | -0.15% | 12 |
| Jan 15, 2026 | 20.65 | 20.65 | 20.61 | 20.61 | 20.61 | 0.19% | 1,306 |
| Jan 14, 2026 | 20.56 | 20.60 | 20.56 | 20.57 | 20.57 | - | 18 |
| Jan 13, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.19% | 65 |
| Jan 12, 2026 | 20.60 | 20.62 | 20.58 | 20.61 | 20.61 | 0.19% | 169 |
| Jan 9, 2026 | 20.60 | 20.61 | 20.57 | 20.57 | 20.57 | -0.15% | 6,065 |
| Jan 8, 2026 | 20.53 | 20.61 | 20.53 | 20.60 | 20.60 | 0.59% | 82 |
| Jan 7, 2026 | 20.48 | 20.51 | 20.48 | 20.48 | 20.48 | - | 147 |
| Jan 6, 2026 | 20.48 | 20.51 | 20.48 | 20.48 | 20.48 | 0.20% | 26 |
| Jan 5, 2026 | 20.48 | 20.48 | 20.44 | 20.44 | 20.44 | 0.05% | 1,281 |
| Jan 2, 2026 | 20.64 | 20.64 | 20.43 | 20.43 | 20.43 | -0.49% | 64 |
| Dec 31, 2025 | 20.64 | 20.64 | 20.42 | 20.53 | 20.53 | -0.53% | 223 |
| Dec 30, 2025 | 20.62 | 20.64 | 20.62 | 20.64 | 20.50 | 0.15% | 403 |
| Dec 29, 2025 | 20.63 | 20.66 | 20.61 | 20.61 | 20.47 | 0.15% | 12 |
| Dec 24, 2025 | 20.64 | 20.64 | 20.57 | 20.58 | 20.44 | 0.05% | 576 |
| Dec 22, 2025 | 20.62 | 20.62 | 20.57 | 20.57 | 20.43 | -0.29% | 738 |
| Dec 19, 2025 | 20.63 | 20.64 | 20.60 | 20.63 | 20.49 | 0.05% | 1,010 |
| Dec 18, 2025 | 20.64 | 20.66 | 20.62 | 20.62 | 20.48 | -0.05% | 430 |
| Dec 17, 2025 | 20.61 | 20.63 | 20.60 | 20.63 | 20.49 | - | 1,964 |
| Dec 16, 2025 | 20.65 | 20.65 | 20.62 | 20.63 | 20.49 | 0.10% | 2,608 |
| Dec 15, 2025 | 20.62 | 20.63 | 20.61 | 20.61 | 20.47 | 0.15% | 7 |
| Dec 12, 2025 | 20.60 | 20.61 | 20.58 | 20.58 | 20.44 | -0.19% | 299 |