Russell Investments Australian Semi-Government Bond ETF (ASX:RSM)
Australia · Delayed Price · Currency is AUD 20.48
-0.01 (-0.05%)
Jan 27, 2026, 3:02 PM AEST
ASX:RSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 20.55 | 20.62 | 20.55 | 20.62 | 20.48 | 0.63% | 568 |
| Dec 10, 2025 | 20.50 | 20.53 | 20.49 | 20.49 | 20.35 | -0.82% | 696 |
| Dec 9, 2025 | 20.62 | 20.66 | 20.61 | 20.66 | 20.52 | 0.05% | 2,508 |
| Dec 8, 2025 | 20.62 | 20.65 | 20.62 | 20.65 | 20.51 | 0.19% | 2,010 |
| Dec 5, 2025 | 20.65 | 20.65 | 20.61 | 20.61 | 20.47 | - | 93 |
| Dec 4, 2025 | 20.66 | 20.66 | 20.61 | 20.61 | 20.47 | -0.39% | 2,900 |
| Dec 3, 2025 | 20.69 | 20.69 | 20.67 | 20.69 | 20.55 | - | 7,258 |
| Dec 2, 2025 | 20.72 | 20.72 | 20.69 | 20.69 | 20.55 | -0.29% | 484 |
| Dec 1, 2025 | 20.75 | 20.76 | 20.71 | 20.75 | 20.61 | 0.19% | 8,720 |
| Nov 28, 2025 | 20.72 | 20.75 | 20.70 | 20.71 | 20.57 | -0.14% | 2,463 |
| Nov 27, 2025 | 20.78 | 20.78 | 20.74 | 20.74 | 20.60 | -0.05% | 24 |
| Nov 26, 2025 | 20.86 | 20.86 | 20.75 | 20.75 | 20.61 | -0.53% | 93 |
| Nov 25, 2025 | 20.86 | 20.86 | 20.82 | 20.86 | 20.72 | - | 1,599 |
| Nov 24, 2025 | 20.86 | 20.86 | 20.82 | 20.86 | 20.72 | 0.19% | 713 |
| Nov 21, 2025 | 20.88 | 20.88 | 20.81 | 20.82 | 20.68 | 0.10% | 83 |
| Nov 20, 2025 | 20.83 | 20.83 | 20.80 | 20.80 | 20.66 | -0.19% | 2 |
| Nov 19, 2025 | 20.84 | 20.87 | 20.84 | 20.84 | 20.70 | -0.14% | 1,493 |
| Nov 18, 2025 | 20.83 | 20.87 | 20.81 | 20.87 | 20.73 | 0.34% | 469 |
| Nov 17, 2025 | 20.82 | 20.84 | 20.80 | 20.80 | 20.66 | -0.05% | 532 |
| Nov 14, 2025 | 20.80 | 20.81 | 20.80 | 20.81 | 20.67 | 0.19% | 6 |
| Nov 13, 2025 | 20.87 | 20.87 | 20.77 | 20.77 | 20.63 | -0.48% | 136 |
| Nov 12, 2025 | 20.91 | 20.91 | 20.87 | 20.87 | 20.73 | 0.14% | 1,783 |