Russell Investments Australian Responsible Investment ETF (ASX:RARI)
Australia
· Delayed Price · Currency is AUD 30.77
-0.04 (-0.13%)
At close: Dec 5, 2025
ASX:RARI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.82 | 30.88 | 30.77 | 30.77 | 30.77 | -0.13% | 2,388 |
| Dec 4, 2025 | 31.07 | 31.07 | 30.65 | 30.81 | 30.81 | -0.42% | 1,118 |
| Dec 3, 2025 | 30.90 | 31.04 | 30.88 | 30.94 | 30.94 | 0.13% | 1,625 |
| Dec 2, 2025 | 30.93 | 30.93 | 30.81 | 30.90 | 30.90 | -0.10% | 693 |
| Dec 1, 2025 | 31.09 | 31.09 | 30.90 | 30.93 | 30.93 | -0.42% | 1,756 |
| Nov 28, 2025 | 31.14 | 31.18 | 31.06 | 31.06 | 31.06 | -0.26% | 481 |
| Nov 27, 2025 | 31.14 | 31.28 | 31.14 | 31.14 | 31.14 | 0.16% | 1,868 |
| Nov 26, 2025 | 31.10 | 31.17 | 31.09 | 31.09 | 31.09 | 1.01% | 5,665 |
| Nov 25, 2025 | 31.00 | 31.00 | 30.78 | 30.78 | 30.78 | -0.32% | 140 |
| Nov 24, 2025 | 30.84 | 30.88 | 30.78 | 30.88 | 30.88 | 1.35% | 4,807 |
| Nov 21, 2025 | 30.47 | 30.55 | 30.47 | 30.47 | 30.47 | -1.33% | 3,882 |
| Nov 20, 2025 | 30.50 | 30.89 | 30.50 | 30.88 | 30.88 | 1.25% | 7,388 |
| Nov 19, 2025 | 30.63 | 30.64 | 30.50 | 30.50 | 30.50 | -0.29% | 6,854 |
| Nov 18, 2025 | 31.01 | 31.01 | 30.59 | 30.59 | 30.59 | -1.83% | 2,746 |
| Nov 17, 2025 | 31.00 | 31.16 | 30.99 | 31.16 | 31.16 | 0.16% | 1,774 |
| Nov 14, 2025 | 31.00 | 31.13 | 31.00 | 31.11 | 31.11 | -0.77% | 579 |
| Nov 13, 2025 | 31.40 | 31.41 | 31.35 | 31.35 | 31.35 | -1.38% | 3,689 |
| Nov 12, 2025 | 31.40 | 31.88 | 31.40 | 31.79 | 31.79 | 0.92% | 5,785 |
| Nov 11, 2025 | 31.50 | 31.50 | 31.49 | 31.50 | 31.50 | -0.97% | 1,951 |
| Nov 10, 2025 | 31.50 | 31.87 | 31.50 | 31.81 | 31.81 | 0.35% | 13,954 |
| Nov 7, 2025 | 31.90 | 31.90 | 31.70 | 31.70 | 31.70 | -0.25% | 3,804 |
| Nov 6, 2025 | 31.85 | 31.90 | 31.78 | 31.78 | 31.78 | 0.22% | 2,680 |
| Nov 5, 2025 | 31.82 | 31.82 | 31.63 | 31.71 | 31.71 | 0.03% | 2,412 |
| Nov 4, 2025 | 31.92 | 31.92 | 31.70 | 31.70 | 31.70 | -0.69% | 4,476 |
| Nov 3, 2025 | 31.97 | 31.97 | 31.78 | 31.92 | 31.92 | -0.44% | 3,918 |
| Oct 31, 2025 | 31.70 | 32.11 | 31.70 | 32.06 | 32.06 | 0.60% | 50,387 |
| Oct 30, 2025 | 32.10 | 32.10 | 31.87 | 31.87 | 31.87 | -0.84% | 633,988 |
| Oct 29, 2025 | 32.44 | 32.44 | 32.12 | 32.14 | 32.14 | -1.14% | 1,792 |
| Oct 28, 2025 | 32.52 | 32.58 | 32.51 | 32.51 | 32.51 | -1.99% | 7,300 |
| Oct 27, 2025 | 32.64 | 33.17 | 32.52 | 33.17 | 33.17 | 2.00% | 12,172 |
| Oct 24, 2025 | 32.68 | 32.68 | 32.45 | 32.52 | 32.52 | 0.03% | 5,988 |
| Oct 23, 2025 | 32.50 | 32.61 | 32.47 | 32.51 | 32.51 | 0.06% | 3,961 |
| Oct 22, 2025 | 32.51 | 32.58 | 32.47 | 32.49 | 32.49 | -0.73% | 4,108 |
| Oct 21, 2025 | 32.67 | 32.78 | 32.67 | 32.73 | 32.73 | 0.61% | 7,394 |
| Oct 20, 2025 | 32.35 | 32.57 | 32.35 | 32.53 | 32.53 | 0.40% | 50 |
| Oct 17, 2025 | 32.64 | 32.64 | 32.40 | 32.40 | 32.40 | -0.61% | 2,167 |
| Oct 16, 2025 | 32.30 | 32.81 | 32.30 | 32.60 | 32.60 | 1.12% | 3,445 |
| Oct 15, 2025 | 32.35 | 32.37 | 31.59 | 32.24 | 32.24 | 0.75% | 1,687 |
| Oct 14, 2025 | 32.02 | 32.03 | 31.88 | 32.00 | 32.00 | -0.53% | 4,854 |
| Oct 13, 2025 | 32.20 | 32.24 | 32.12 | 32.17 | 32.17 | -0.37% | 2,243 |
| Oct 10, 2025 | 32.32 | 32.37 | 32.28 | 32.29 | 32.29 | 0.03% | 2,598 |
| Oct 9, 2025 | 32.41 | 32.41 | 32.28 | 32.28 | 32.28 | 0.06% | 677 |
| Oct 8, 2025 | 32.41 | 32.41 | 32.21 | 32.26 | 32.26 | -0.25% | 3,183 |
| Oct 7, 2025 | 32.44 | 32.44 | 32.28 | 32.34 | 32.34 | -0.31% | 781 |
| Oct 6, 2025 | 32.51 | 32.64 | 32.44 | 32.44 | 32.44 | - | 8,147 |
| Oct 3, 2025 | 32.33 | 32.44 | 32.33 | 32.44 | 32.44 | 0.46% | 973 |
| Oct 2, 2025 | 32.25 | 32.34 | 32.25 | 32.29 | 32.29 | 1.41% | 2,441 |
| Oct 1, 2025 | 31.85 | 31.87 | 31.70 | 31.84 | 31.84 | -0.25% | 3,427 |
| Sep 30, 2025 | 31.95 | 32.03 | 31.92 | 31.92 | 31.92 | -0.06% | 2,261 |
| Sep 29, 2025 | 31.80 | 31.94 | 31.80 | 31.94 | 31.94 | 1.01% | 3,020 |
| Sep 26, 2025 | 31.66 | 31.66 | 31.50 | 31.62 | 31.62 | -0.03% | 5,724 |
| Sep 25, 2025 | 31.60 | 31.68 | 31.58 | 31.63 | 31.63 | -0.13% | 1,555 |
| Sep 24, 2025 | 31.98 | 32.03 | 31.67 | 31.67 | 31.67 | -1.00% | 3,196 |
| Sep 23, 2025 | 31.95 | 32.02 | 31.86 | 31.99 | 31.99 | 0.13% | 3,719 |
| Sep 22, 2025 | 31.99 | 32.00 | 31.88 | 31.95 | 31.95 | 0.19% | 6,989 |
| Sep 19, 2025 | 31.93 | 31.93 | 31.83 | 31.89 | 31.89 | 0.25% | 3,272 |
| Sep 18, 2025 | 31.80 | 31.86 | 31.79 | 31.81 | 31.81 | -0.16% | 1,427 |
| Sep 17, 2025 | 32.08 | 32.63 | 31.86 | 31.86 | 31.86 | -0.69% | 6,263 |
| Sep 16, 2025 | 32.13 | 32.13 | 32.08 | 32.08 | 32.08 | 0.28% | 6,377 |
| Sep 15, 2025 | 31.99 | 32.03 | 31.97 | 31.99 | 31.99 | -0.22% | 5,327 |
| Sep 12, 2025 | 32.05 | 32.14 | 32.05 | 32.06 | 32.06 | 0.94% | 44 |
| Sep 11, 2025 | 31.80 | 31.85 | 31.76 | 31.76 | 31.76 | -0.41% | 3,862 |
| Sep 10, 2025 | 31.80 | 31.90 | 31.80 | 31.89 | 31.89 | 0.79% | 11,117 |
| Sep 9, 2025 | 31.87 | 31.87 | 31.64 | 31.64 | 31.64 | -0.72% | 61 |
| Sep 8, 2025 | 31.70 | 31.87 | 31.70 | 31.87 | 31.87 | -0.03% | 1,507 |
| Sep 5, 2025 | 31.63 | 31.95 | 31.63 | 31.88 | 31.88 | 0.79% | 7,251 |
| Sep 4, 2025 | 31.58 | 31.68 | 31.58 | 31.63 | 31.63 | 0.54% | 3,108 |
| Sep 3, 2025 | 32.07 | 32.07 | 31.46 | 31.46 | 31.46 | -1.53% | 4,049 |
| Sep 2, 2025 | 32.09 | 32.09 | 31.93 | 31.95 | 31.95 | -0.06% | 1,686 |
| Sep 1, 2025 | 32.49 | 32.50 | 31.95 | 31.97 | 31.97 | -0.40% | 2,430 |
| Aug 29, 2025 | 32.01 | 32.14 | 32.00 | 32.10 | 32.10 | 0.03% | 11,767 |
| Aug 28, 2025 | 32.01 | 32.09 | 32.01 | 32.09 | 32.09 | 0.63% | 1,239 |
| Aug 27, 2025 | 32.00 | 32.00 | 31.89 | 31.89 | 31.89 | 0.22% | 3,723 |
| Aug 26, 2025 | 32.08 | 32.08 | 31.82 | 31.82 | 31.82 | -0.93% | 1,829 |
| Aug 25, 2025 | 32.20 | 32.32 | 32.01 | 32.12 | 32.12 | -0.43% | 5,151 |
| Aug 22, 2025 | 32.31 | 32.31 | 32.18 | 32.26 | 32.26 | -0.09% | 1,476 |
| Aug 21, 2025 | 32.09 | 32.33 | 32.09 | 32.29 | 32.29 | 1.16% | 4,339 |
| Aug 20, 2025 | 31.81 | 31.98 | 31.81 | 31.92 | 31.92 | 1.17% | 8,663 |
| Aug 19, 2025 | 31.81 | 31.81 | 31.55 | 31.55 | 31.55 | -0.82% | 7,862 |
| Aug 18, 2025 | 31.70 | 31.81 | 31.70 | 31.81 | 31.81 | 0.89% | 5,402 |
| Aug 15, 2025 | 31.45 | 31.55 | 31.45 | 31.53 | 31.53 | 0.16% | 3,256 |
| Aug 14, 2025 | 31.50 | 31.52 | 31.42 | 31.48 | 31.48 | 0.58% | 4,855 |
| Aug 13, 2025 | 31.56 | 31.56 | 31.27 | 31.30 | 31.30 | -0.76% | 1,042 |
| Aug 12, 2025 | 31.46 | 31.54 | 31.45 | 31.54 | 31.54 | 0.57% | 6,720 |
| Aug 11, 2025 | 31.31 | 31.39 | 31.31 | 31.36 | 31.36 | 0.06% | 4,918 |
| Aug 8, 2025 | 32.41 | 32.41 | 31.34 | 31.34 | 31.34 | -0.22% | 1,076 |
| Aug 7, 2025 | 31.53 | 31.53 | 31.39 | 31.41 | 31.41 | 0.13% | 1,161 |
| Aug 6, 2025 | 31.42 | 31.42 | 31.31 | 31.37 | 31.37 | 0.71% | 1,171 |
| Aug 5, 2025 | 30.98 | 31.15 | 30.98 | 31.15 | 31.15 | 1.07% | 2,499 |
| Aug 4, 2025 | 30.88 | 30.88 | 30.69 | 30.82 | 30.82 | -0.19% | 2,619 |
| Aug 1, 2025 | 30.85 | 30.91 | 30.78 | 30.88 | 30.88 | -0.80% | 2,148 |
| Jul 31, 2025 | 31.04 | 31.17 | 31.04 | 31.13 | 31.13 | - | 13,263 |
| Jul 30, 2025 | 30.87 | 31.13 | 30.71 | 31.13 | 31.13 | 0.94% | 5,311 |
| Jul 29, 2025 | 30.79 | 30.84 | 30.79 | 30.84 | 30.84 | -0.10% | 5,476 |
| Jul 28, 2025 | 30.74 | 30.87 | 30.74 | 30.87 | 30.87 | 0.42% | 3,702 |
| Jul 25, 2025 | 30.72 | 30.74 | 30.72 | 30.74 | 30.74 | -0.23% | 789 |
| Jul 24, 2025 | 31.01 | 31.04 | 30.81 | 30.81 | 30.81 | -0.64% | 383 |
| Jul 23, 2025 | 30.87 | 31.01 | 30.83 | 31.01 | 31.01 | 0.55% | 335,235 |
| Jul 22, 2025 | 30.95 | 30.95 | 30.80 | 30.84 | 30.84 | -0.10% | 133 |
| Jul 21, 2025 | 31.20 | 31.20 | 30.87 | 30.87 | 30.87 | -0.77% | 519 |