GLOBAL X MANAGEMENT (AUS) LTD-RUSSELL 2000 ETF (ASX:RSSL)
Australia · Delayed Price · Currency is AUD 11.45
-0.05 (-0.43%)
Last updated: Sep 1, 2026, 1:27 PM AEST
ASX:RSSL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 11.53 | 11.53 | 11.47 | 11.50 | 11.50 | -1.46% | 7,164 |
| Aug 28, 2026 | 11.67 | 11.67 | 11.66 | 11.67 | 11.67 | 0.34% | 5,449 |
| Aug 27, 2026 | 11.64 | 11.64 | 11.62 | 11.63 | 11.63 | 0.09% | 135 |
| Aug 26, 2026 | 11.63 | 11.63 | 11.60 | 11.62 | 11.62 | -0.17% | 17,055 |
| Aug 25, 2026 | 11.60 | 11.64 | 11.60 | 11.64 | 11.64 | 0.26% | 1,294 |
| Aug 24, 2026 | 11.65 | 11.66 | 11.61 | 11.61 | 11.61 | -0.26% | 6,946 |
| Aug 21, 2026 | 11.81 | 11.81 | 11.63 | 11.64 | 11.64 | -1.44% | 5,070 |
| Aug 20, 2026 | 11.83 | 11.83 | 11.79 | 11.81 | 11.81 | - | 1,611 |
| Aug 19, 2026 | 11.80 | 11.82 | 11.80 | 11.81 | 11.81 | -0.42% | 3,438 |
| Aug 18, 2026 | 11.89 | 11.92 | 11.86 | 11.86 | 11.86 | -1.00% | 7,730 |
| Aug 17, 2026 | 11.98 | 11.98 | 11.95 | 11.98 | 11.98 | 0.25% | 348 |
| Aug 14, 2026 | 11.97 | 11.98 | 11.95 | 11.95 | 11.95 | -0.17% | 1,361 |
| Aug 13, 2026 | 11.93 | 11.97 | 11.93 | 11.97 | 11.97 | 0.93% | 8,762 |
| Aug 12, 2026 | 11.87 | 11.90 | 11.86 | 11.86 | 11.86 | 0.42% | 835 |
| Aug 11, 2026 | 11.87 | 11.88 | 11.81 | 11.81 | 11.81 | -0.76% | 5,550 |
| Aug 10, 2026 | 11.88 | 11.90 | 11.87 | 11.90 | 11.90 | 1.02% | 290 |
| Aug 7, 2026 | 11.81 | 11.82 | 11.78 | 11.78 | 11.78 | -0.84% | 4,474 |
| Aug 6, 2026 | 11.85 | 11.88 | 11.81 | 11.88 | 11.88 | -0.75% | 6,935 |
| Aug 5, 2026 | 11.95 | 11.97 | 11.95 | 11.97 | 11.97 | 1.87% | 19,275 |
| Aug 4, 2026 | 11.55 | 11.77 | 11.55 | 11.75 | 11.75 | 1.56% | 3,900 |
| Aug 3, 2026 | 11.52 | 11.61 | 11.52 | 11.57 | 11.57 | -0.26% | 8,180 |
| Jul 31, 2026 | 11.95 | 11.95 | 11.60 | 11.60 | 11.60 | 0.61% | 4,904 |
| Jul 30, 2026 | 11.58 | 11.58 | 11.51 | 11.53 | 11.53 | -1.62% | 25,496 |
| Jul 29, 2026 | 11.65 | 11.76 | 11.65 | 11.72 | 11.72 | 0.60% | 3,512 |
| Jul 28, 2026 | 11.68 | 11.68 | 11.62 | 11.65 | 11.65 | -0.26% | 2,762 |
| Jul 27, 2026 | 11.68 | 11.69 | 11.66 | 11.68 | 11.68 | 0.52% | 11,775 |
| Jul 24, 2026 | 11.63 | 11.66 | 11.62 | 11.62 | 11.62 | -0.09% | 8,639 |
| Jul 23, 2026 | 11.82 | 11.82 | 11.63 | 11.63 | 11.63 | -1.19% | 5,907 |
| Jul 22, 2026 | 11.78 | 11.78 | 11.71 | 11.77 | 11.77 | 1.20% | 1,119 |
| Jul 21, 2026 | 11.98 | 11.98 | 11.60 | 11.63 | 11.63 | -0.60% | 2,525 |
| Jul 20, 2026 | 12.07 | 12.07 | 11.69 | 11.70 | 11.70 | 0.52% | 5,006 |
| Jul 17, 2026 | 11.73 | 11.73 | 11.64 | 11.64 | 11.64 | -1.27% | 3,377 |
| Jul 16, 2026 | 11.75 | 11.79 | 11.74 | 11.79 | 11.79 | 0.51% | 2,033 |
| Jul 15, 2026 | 11.76 | 11.76 | 11.73 | 11.73 | 11.73 | -0.17% | 19 |
| Jul 14, 2026 | 11.76 | 11.76 | 11.75 | 11.75 | 11.75 | -0.42% | 11 |
| Jul 13, 2026 | 11.81 | 11.81 | 11.74 | 11.80 | 11.80 | 0.17% | 755 |
| Jul 10, 2026 | 11.89 | 11.89 | 11.74 | 11.78 | 11.78 | -0.25% | 9,732 |
| Jul 9, 2026 | 11.91 | 11.91 | 11.66 | 11.81 | 11.81 | -0.42% | 19,648 |
| Jul 8, 2026 | 12.00 | 12.01 | 11.86 | 11.86 | 11.86 | -1.33% | 8,819 |
| Jul 7, 2026 | 12.03 | 12.05 | 12.02 | 12.02 | 12.02 | 0.17% | 455,303 |
| Jul 6, 2026 | 12.01 | 12.01 | 11.97 | 12.00 | 12.00 | 0.08% | 5,492 |
| Jul 3, 2026 | 12.17 | 12.17 | 11.96 | 11.99 | 11.99 | -0.99% | 2,345 |
| Jul 2, 2026 | 12.14 | 12.14 | 12.11 | 12.11 | 12.11 | -0.22% | 899 |
| Jul 1, 2026 | 12.16 | 12.17 | 12.11 | 12.16 | 12.14 | 0.33% | 10,398 |
| Jun 30, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.10 | - | 3 |
| Jun 29, 2026 | 12.08 | 12.17 | 12.08 | 12.12 | 12.10 | 0.33% | 6,314 |
| Jun 26, 2026 | 12.10 | 12.10 | 12.08 | 12.08 | 12.06 | 0.17% | 5,783 |
| Jun 25, 2026 | 12.03 | 12.06 | 12.01 | 12.06 | 12.04 | 0.50% | 22,430 |
| Jun 24, 2026 | 11.93 | 12.00 | 11.93 | 12.00 | 11.98 | 1.44% | 20,138 |
| Jun 23, 2026 | 11.98 | 11.98 | 11.83 | 11.83 | 11.81 | 0.77% | 14,035 |