GLOBAL X MANAGEMENT (AUS) LTD-RUSSELL 2000 ETF (ASX:RSSL)
Australia · Delayed Price · Currency is AUD 11.00
+0.06 (0.55%)
Last updated: May 12, 2026, 12:34 PM AEST
ASX:RSSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.55% | 2,818 |
| May 11, 2026 | 10.95 | 10.95 | 10.89 | 10.94 | 10.94 | -0.09% | 5,235 |
| May 8, 2026 | 11.06 | 11.06 | 10.95 | 10.95 | 10.95 | -0.90% | 2,419 |
| May 7, 2026 | 11.07 | 11.07 | 11.04 | 11.05 | 11.05 | 1.28% | 6,671 |
| May 6, 2026 | 10.96 | 10.96 | 10.91 | 10.91 | 10.91 | 0.28% | 10,069 |
| May 5, 2026 | 10.85 | 10.88 | 10.85 | 10.88 | 10.88 | 0.65% | 778 |
| May 4, 2026 | 10.80 | 10.84 | 10.80 | 10.81 | 10.81 | 0.37% | 10,650 |
| May 1, 2026 | 10.80 | 10.80 | 10.77 | 10.77 | 10.77 | 1.60% | 506 |
| Apr 30, 2026 | 10.59 | 10.64 | 10.59 | 10.60 | 10.60 | -1.03% | 5,975 |
| Apr 29, 2026 | 10.70 | 10.71 | 10.68 | 10.71 | 10.71 | -0.83% | 110 |
| Apr 28, 2026 | 10.81 | 10.82 | 10.80 | 10.80 | 10.80 | 0.28% | 6 |
| Apr 27, 2026 | 10.79 | 10.79 | 10.77 | 10.77 | 10.77 | 0.09% | 5,165 |
| Apr 24, 2026 | 10.76 | 10.78 | 10.76 | 10.76 | 10.76 | 0.28% | 1,940 |
| Apr 23, 2026 | 10.72 | 10.74 | 10.72 | 10.73 | 10.73 | -0.65% | 2,650 |
| Apr 22, 2026 | 10.78 | 10.80 | 10.78 | 10.80 | 10.80 | -0.09% | 9 |
| Apr 21, 2026 | 10.77 | 10.81 | 10.77 | 10.81 | 10.81 | 1.41% | 5,475 |
| Apr 20, 2026 | 10.54 | 10.67 | 10.54 | 10.66 | 10.66 | 1.14% | 4,981 |
| Apr 17, 2026 | 10.55 | 10.56 | 10.54 | 10.54 | 10.54 | 0.67% | 2,206 |
| Apr 16, 2026 | 10.48 | 10.49 | 10.45 | 10.47 | 10.47 | -0.76% | 2,089 |
| Apr 15, 2026 | 10.52 | 10.55 | 10.52 | 10.55 | 10.55 | 1.15% | 338 |
| Apr 14, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.87% | 1,940 |
| Apr 10, 2026 | 10.33 | 10.34 | 10.31 | 10.34 | 10.34 | 0.19% | 4,615 |
| Apr 9, 2026 | 10.27 | 10.33 | 10.27 | 10.32 | 10.32 | -0.48% | 1,576 |
| Apr 8, 2026 | 10.27 | 10.37 | 10.27 | 10.37 | 10.37 | 2.37% | 166 |
| Apr 7, 2026 | 10.09 | 10.13 | 10.09 | 10.13 | 10.13 | 1.81% | 2,075 |
| Apr 2, 2026 | 10.03 | 10.03 | 9.95 | 9.95 | 9.95 | -1.00% | 302 |
| Apr 1, 2026 | 10.02 | 10.05 | 10.02 | 10.05 | 10.05 | 1.01% | 20,306 |
| Mar 31, 2026 | 9.48 | 9.95 | 9.48 | 9.95 | 9.95 | 1.43% | 2,729 |
| Mar 30, 2026 | 9.83 | 9.83 | 9.81 | 9.81 | 9.79 | -2.68% | 819 |
| Mar 27, 2026 | 10.14 | 10.14 | 10.08 | 10.08 | 10.06 | -0.79% | 7,204 |
| Mar 26, 2026 | 10.11 | 10.16 | 10.11 | 10.16 | 10.14 | 0.40% | 3,810 |
| Mar 25, 2026 | 10.00 | 10.12 | 10.00 | 10.12 | 10.10 | 2.43% | 14,028 |
| Mar 24, 2026 | 9.63 | 9.93 | 9.63 | 9.88 | 9.86 | 2.60% | 20,204 |
| Mar 23, 2026 | 9.65 | 9.68 | 9.62 | 9.63 | 9.61 | -1.53% | 12,303 |
| Mar 20, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.76 | - | 2 |
| Mar 19, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.76 | -1.21% | 10,009 |
| Mar 18, 2026 | 9.88 | 9.90 | 9.88 | 9.90 | 9.88 | 1.12% | 13 |
| Mar 17, 2026 | 9.87 | 9.88 | 9.77 | 9.79 | 9.77 | -1.41% | 9,338 |
| Mar 16, 2026 | 9.87 | 9.93 | 9.87 | 9.93 | 9.91 | 0.61% | 8,472 |
| Mar 13, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.85 | 1.75% | 721 |
| Mar 12, 2026 | 9.90 | 9.90 | 9.68 | 9.70 | 9.68 | -2.02% | 1,569 |
| Mar 11, 2026 | 9.96 | 9.96 | 9.90 | 9.90 | 9.88 | -0.50% | 12,951 |
| Mar 10, 2026 | 10.01 | 10.01 | 9.95 | 9.95 | 9.93 | 2.90% | 557 |
| Mar 9, 2026 | 9.78 | 9.78 | 9.66 | 9.67 | 9.65 | -5.75% | 9,130 |
| Mar 6, 2026 | 10.32 | 10.32 | 10.26 | 10.26 | 10.24 | -0.97% | 10,004 |
| Mar 5, 2026 | 10.36 | 10.36 | 10.33 | 10.36 | 10.34 | 0.39% | 50,585 |
| Mar 4, 2026 | 10.30 | 10.32 | 10.27 | 10.32 | 10.30 | -0.48% | 8,290 |
| Mar 3, 2026 | 10.37 | 10.37 | 10.35 | 10.37 | 10.35 | 1.67% | 1,110 |
| Mar 2, 2026 | 10.31 | 10.31 | 10.17 | 10.20 | 10.18 | -2.30% | 2,516 |
| Feb 27, 2026 | 10.51 | 10.54 | 10.44 | 10.44 | 10.42 | -0.38% | 4,381 |