Russell Investments Australian Semi-Government Bond ETF (ASX:RSM)
Australia · Delayed Price · Currency is AUD 20.63
+0.03 (0.15%)
Jun 22, 2026, 1:33 PM AEST
ASX:RSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 20.66 | 20.66 | 20.60 | 20.60 | 20.60 | -0.34% | 2,884 |
| Jun 18, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -0.05% | 1,777 |
| Jun 17, 2026 | 20.67 | 20.68 | 20.64 | 20.68 | 20.68 | 0.29% | 938 |
| Jun 15, 2026 | 20.66 | 20.66 | 20.61 | 20.62 | 20.62 | - | 451 |
| Jun 12, 2026 | 20.58 | 20.62 | 20.58 | 20.62 | 20.62 | 0.34% | 18 |
| Jun 11, 2026 | 20.53 | 20.56 | 20.52 | 20.55 | 20.55 | 0.32% | 4,097 |
| Jun 9, 2026 | 20.47 | 20.49 | 20.43 | 20.49 | 20.49 | 0.07% | 394 |
| Jun 5, 2026 | 20.51 | 20.51 | 20.47 | 20.47 | 20.47 | -0.15% | 420 |
| Jun 4, 2026 | 20.51 | 20.51 | 20.50 | 20.50 | 20.50 | -0.15% | 3,598 |
| Jun 2, 2026 | 20.51 | 20.53 | 20.50 | 20.53 | 20.53 | 0.20% | 1,565 |
| Jun 1, 2026 | 20.52 | 20.52 | 20.49 | 20.49 | 20.49 | -0.19% | 48 |
| May 29, 2026 | 20.54 | 20.56 | 20.53 | 20.53 | 20.53 | 0.29% | 16 |
| May 28, 2026 | 20.50 | 20.50 | 20.46 | 20.47 | 20.47 | -0.29% | 19 |
| May 27, 2026 | 20.45 | 20.53 | 20.45 | 20.53 | 20.53 | 0.34% | 521 |
| May 26, 2026 | 20.48 | 20.48 | 20.45 | 20.46 | 20.46 | -0.24% | 421 |
| May 25, 2026 | 20.50 | 20.52 | 20.49 | 20.51 | 20.51 | 0.24% | 37 |
| May 22, 2026 | 20.48 | 20.48 | 20.46 | 20.46 | 20.46 | 0.20% | 2 |
| May 21, 2026 | 20.47 | 20.48 | 20.42 | 20.42 | 20.42 | 0.34% | 2,398 |
| May 20, 2026 | 20.34 | 20.35 | 20.34 | 20.35 | 20.35 | - | 1,612 |
| May 19, 2026 | 20.33 | 20.35 | 20.33 | 20.35 | 20.35 | 0.30% | 1,258 |
| May 18, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.25% | 5 |
| May 15, 2026 | 20.34 | 20.35 | 20.31 | 20.34 | 20.34 | -0.10% | 4,089 |
| May 14, 2026 | 20.37 | 20.37 | 20.36 | 20.36 | 20.36 | 0.39% | 2,109 |
| May 13, 2026 | 20.30 | 20.30 | 20.27 | 20.28 | 20.28 | -0.29% | 1,118 |
| May 12, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.05% | 118 |
| May 11, 2026 | 20.32 | 20.37 | 20.32 | 20.33 | 20.33 | - | 393 |
| May 8, 2026 | 20.36 | 20.36 | 20.33 | 20.33 | 20.33 | -0.20% | 4 |
| May 7, 2026 | 20.37 | 20.40 | 20.36 | 20.37 | 20.37 | -0.05% | 414 |
| May 6, 2026 | 20.32 | 20.38 | 20.32 | 20.38 | 20.38 | 0.39% | 1,486 |
| May 5, 2026 | 20.33 | 20.34 | 20.30 | 20.30 | 20.30 | 0.10% | 3 |
| May 4, 2026 | 20.31 | 20.32 | 20.28 | 20.28 | 20.28 | 0.15% | 2,478 |
| May 1, 2026 | 20.27 | 20.30 | 20.25 | 20.25 | 20.25 | 0.05% | 2,331 |
| Apr 30, 2026 | 20.21 | 20.26 | 20.21 | 20.24 | 20.24 | -0.20% | 418 |
| Apr 28, 2026 | 20.24 | 20.28 | 20.24 | 20.28 | 20.28 | -0.10% | 2,255 |
| Apr 27, 2026 | 20.32 | 20.32 | 20.28 | 20.30 | 20.30 | 0.15% | 2,087 |
| Apr 24, 2026 | 20.31 | 20.31 | 20.27 | 20.27 | 20.27 | -0.15% | 2,423 |
| Apr 23, 2026 | 20.30 | 20.31 | 20.30 | 20.30 | 20.30 | -0.25% | 2,392 |
| Apr 22, 2026 | 20.36 | 20.36 | 20.31 | 20.35 | 20.35 | 0.05% | 1,993 |
| Apr 21, 2026 | 20.36 | 20.36 | 20.34 | 20.34 | 20.34 | -0.05% | 2 |
| Apr 20, 2026 | 20.35 | 20.36 | 20.35 | 20.35 | 20.35 | 0.30% | 3,098 |
| Apr 17, 2026 | 20.29 | 20.29 | 20.25 | 20.29 | 20.29 | - | 1,404 |
| Apr 16, 2026 | 20.34 | 20.34 | 20.27 | 20.29 | 20.29 | -0.25% | 367 |
| Apr 15, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.10% | 514 |
| Apr 14, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.49% | 3,451 |
| Apr 13, 2026 | 20.19 | 20.25 | 20.19 | 20.22 | 20.22 | -0.39% | 6 |
| Apr 10, 2026 | 20.32 | 20.32 | 20.27 | 20.30 | 20.30 | 0.10% | 144 |
| Apr 9, 2026 | 20.31 | 20.32 | 20.28 | 20.28 | 20.28 | -0.29% | 919 |
| Apr 8, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.44% | 4 |
| Apr 7, 2026 | 20.18 | 20.25 | 20.18 | 20.25 | 20.25 | 0.45% | 2,430 |
| Apr 2, 2026 | 20.21 | 20.22 | 20.16 | 20.16 | 20.16 | -0.64% | 6 |