Russell Investments Australian Semi-Government Bond ETF (ASX:RSM)
Australia · Delayed Price · Currency is AUD 20.25
-0.02 (-0.10%)
At close: Mar 27, 2026
ASX:RSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 20.23 | 20.25 | 20.21 | 20.25 | 20.25 | -0.10% | 1,543 |
| Mar 26, 2026 | 20.32 | 20.32 | 20.27 | 20.27 | 20.27 | -0.20% | 3,553 |
| Mar 25, 2026 | 20.29 | 20.36 | 20.29 | 20.31 | 20.31 | 0.49% | 406 |
| Mar 24, 2026 | 20.22 | 20.22 | 20.21 | 20.21 | 20.21 | 0.35% | 1,886 |
| Mar 23, 2026 | 20.18 | 20.19 | 20.14 | 20.14 | 20.14 | -0.54% | 1,491 |
| Mar 20, 2026 | 20.27 | 20.32 | 20.25 | 20.25 | 20.25 | -0.49% | 1,912 |
| Mar 19, 2026 | 20.37 | 20.37 | 20.35 | 20.35 | 20.35 | -0.15% | 4 |
| Mar 18, 2026 | 20.39 | 20.40 | 20.37 | 20.38 | 20.38 | 0.20% | 21 |
| Mar 17, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.15% | 212 |
| Mar 16, 2026 | 20.36 | 20.36 | 20.30 | 20.31 | 20.31 | -0.20% | 33 |
| Mar 13, 2026 | 20.39 | 20.40 | 20.35 | 20.35 | 20.35 | - | 9 |
| Mar 12, 2026 | 20.39 | 20.40 | 20.35 | 20.35 | 20.35 | -0.44% | 6 |
| Mar 11, 2026 | 20.43 | 20.44 | 20.43 | 20.44 | 20.44 | 0.34% | 6 |
| Mar 10, 2026 | 20.43 | 20.43 | 20.37 | 20.37 | 20.37 | 0.05% | 21,134 |
| Mar 9, 2026 | 20.38 | 20.38 | 20.32 | 20.36 | 20.36 | -0.54% | 1,880 |
| Mar 6, 2026 | 20.51 | 20.51 | 20.46 | 20.47 | 20.47 | -0.34% | 493 |
| Mar 5, 2026 | 20.55 | 20.55 | 20.51 | 20.54 | 20.54 | -0.15% | 1,696 |
| Mar 4, 2026 | 20.55 | 20.57 | 20.55 | 20.57 | 20.57 | 0.19% | 8 |
| Mar 3, 2026 | 20.55 | 20.56 | 20.53 | 20.53 | 20.53 | -0.48% | 533 |
| Mar 2, 2026 | 20.71 | 20.73 | 20.63 | 20.63 | 20.63 | -0.15% | 43 |
| 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 |