Russell Investments Australian Semi-Government Bond ETF (ASX:RSM)
Australia · Delayed Price · Currency is AUD 20.53
-0.11 (-0.53%)
Dec 31, 2025, 1:11 PM AEST
ASX:RSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 20.64 | 20.64 | 20.42 | 20.42 | - | -1.07% | 222 |
| 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 |
| Nov 11, 2025 | 20.90 | 20.90 | 20.84 | 20.84 | 20.70 | -0.10% | 4,058 |
| Nov 10, 2025 | 20.92 | 20.92 | 20.86 | 20.86 | 20.72 | -0.10% | 1,343 |
| Nov 7, 2025 | 20.90 | 20.92 | 20.88 | 20.88 | 20.74 | 0.10% | 735 |
| Nov 6, 2025 | 20.90 | 20.90 | 20.86 | 20.86 | 20.72 | -0.19% | 89 |
| Nov 5, 2025 | 20.94 | 20.97 | 20.90 | 20.90 | 20.76 | 0.05% | 2,954 |
| Nov 4, 2025 | 20.88 | 20.90 | 20.87 | 20.89 | 20.75 | 0.10% | 747 |
| Nov 3, 2025 | 20.89 | 20.93 | 20.87 | 20.87 | 20.73 | -0.10% | 123 |
| Oct 31, 2025 | 20.94 | 20.94 | 20.87 | 20.89 | 20.75 | - | 87 |
| Oct 30, 2025 | 20.92 | 20.93 | 20.89 | 20.89 | 20.75 | -0.33% | 24 |
| Oct 29, 2025 | 21.02 | 21.02 | 20.92 | 20.96 | 20.82 | -0.43% | 1,014 |
| Oct 28, 2025 | 21.01 | 21.05 | 21.01 | 21.05 | 20.91 | -0.14% | 161 |
| Oct 27, 2025 | 21.07 | 21.08 | 21.06 | 21.08 | 20.94 | -0.09% | 45 |
| Oct 24, 2025 | 21.06 | 21.10 | 21.06 | 21.10 | 20.96 | 0.14% | 2,253 |
| Oct 23, 2025 | 21.10 | 21.10 | 21.06 | 21.07 | 20.93 | -0.19% | 44 |
| Oct 22, 2025 | 21.06 | 21.11 | 21.06 | 21.11 | 20.97 | 0.14% | 1,664 |
| Oct 21, 2025 | 21.11 | 21.11 | 21.08 | 21.08 | 20.94 | 0.09% | 21 |
| Oct 20, 2025 | 21.06 | 21.06 | 21.02 | 21.06 | 20.92 | -0.24% | 5,259 |