GLOBAL X MANAGEMENT (AUS) LTD-RUSSELL 2000 ETF (ASX:RSSL)
Australia · Delayed Price · Currency is AUD 10.81
+0.15 (1.41%)
Last updated: Apr 21, 2026, 3:14 PM AEST
ASX:RSSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 10.77 | 10.81 | 10.77 | 10.81 | - | 1.41% | 2,501 |
| 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 |
| Feb 26, 2026 | 10.47 | 10.48 | 10.47 | 10.48 | 10.46 | 0.10% | 3,161 |
| Feb 25, 2026 | 10.53 | 10.53 | 10.47 | 10.47 | 10.45 | 0.38% | 90 |
| Feb 24, 2026 | 10.40 | 10.43 | 10.40 | 10.43 | 10.41 | -1.97% | 317 |
| Feb 20, 2026 | 10.59 | 10.66 | 10.59 | 10.64 | 10.62 | 1.14% | 8,288 |
| Feb 19, 2026 | 10.46 | 10.52 | 10.46 | 10.52 | 10.50 | 0.86% | 44,774 |
| Feb 18, 2026 | 10.39 | 10.43 | 10.38 | 10.43 | 10.41 | 0.58% | 29,298 |
| Feb 17, 2026 | 10.39 | 10.39 | 10.37 | 10.37 | 10.35 | -0.29% | 171 |
| Feb 16, 2026 | 10.40 | 10.42 | 10.40 | 10.40 | 10.38 | 1.17% | 6,517 |
| Feb 13, 2026 | 10.30 | 10.30 | 10.25 | 10.28 | 10.26 | -1.63% | 202,960 |
| Feb 12, 2026 | 10.41 | 10.45 | 10.39 | 10.45 | 10.43 | -0.48% | 295 |
| Feb 11, 2026 | 10.56 | 10.56 | 10.50 | 10.50 | 10.48 | -0.47% | 5,502 |
| Feb 10, 2026 | 10.67 | 10.67 | 10.53 | 10.55 | 10.53 | -0.19% | 144 |
| Feb 9, 2026 | 10.58 | 11.25 | 10.57 | 10.57 | 10.55 | 2.13% | 396,612 |
| Feb 6, 2026 | 10.40 | 10.40 | 10.35 | 10.35 | 10.33 | -1.24% | 1,949 |
| Feb 5, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.46 | -0.29% | 63 |