Russell Investments Australian Responsible Investment ETF (ASX:RARI)
Australia
· Delayed Price · Currency is AUD 29.37
-0.94 (-3.10%)
At close: Mar 9, 2026
ASX:RARI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 29.36 | 29.37 | 29.12 | 29.37 | 29.37 | -3.10% | 6,766 |
| Mar 6, 2026 | 30.25 | 30.33 | 30.13 | 30.31 | 30.31 | -0.53% | 9,909 |
| Mar 5, 2026 | 30.59 | 30.59 | 30.39 | 30.47 | 30.47 | 1.57% | 6,990 |
| Mar 4, 2026 | 30.34 | 30.41 | 30.00 | 30.00 | 30.00 | -2.69% | 136,953 |
| Mar 3, 2026 | 31.09 | 31.09 | 30.79 | 30.83 | 30.83 | -0.80% | 7,679 |
| Mar 2, 2026 | 31.24 | 31.24 | 30.92 | 31.08 | 31.08 | -0.51% | 11,147 |
| Feb 27, 2026 | 31.28 | 31.28 | 31.17 | 31.24 | 31.24 | -0.22% | 3,373 |
| Feb 26, 2026 | 31.37 | 31.41 | 31.29 | 31.31 | 31.31 | 0.29% | 3,316 |
| Feb 25, 2026 | 31.07 | 31.22 | 31.07 | 31.22 | 31.22 | 0.94% | 11,104 |
| Feb 24, 2026 | 31.05 | 31.05 | 30.82 | 30.93 | 30.93 | -0.32% | 14,761 |
| Feb 23, 2026 | 31.34 | 31.34 | 31.03 | 31.03 | 31.03 | -0.32% | 7,748 |
| Feb 20, 2026 | 31.07 | 31.13 | 31.06 | 31.13 | 31.13 | 0.03% | 12,123 |
| Feb 19, 2026 | 30.94 | 31.24 | 30.87 | 31.12 | 31.12 | 0.58% | 12,806 |
| Feb 18, 2026 | 31.03 | 31.03 | 30.94 | 30.94 | 30.94 | 0.68% | 53 |
| Feb 17, 2026 | 31.00 | 31.00 | 30.70 | 30.73 | 30.73 | -0.16% | 1,499 |
| Feb 16, 2026 | 31.00 | 31.00 | 30.68 | 30.78 | 30.78 | 0.56% | 7,175 |
| Feb 13, 2026 | 30.93 | 30.93 | 30.61 | 30.61 | 30.61 | -1.77% | 5,621 |
| Feb 12, 2026 | 31.06 | 31.16 | 31.01 | 31.16 | 31.16 | 0.52% | 4,591 |
| Feb 11, 2026 | 30.62 | 31.00 | 30.62 | 31.00 | 31.00 | 1.11% | 8,166 |
| Feb 10, 2026 | 30.65 | 30.74 | 30.65 | 30.66 | 30.66 | 0.03% | 6,625 |
| Feb 9, 2026 | 30.52 | 30.68 | 30.52 | 30.65 | 30.65 | 1.29% | 11,773 |
| Feb 6, 2026 | 30.27 | 30.27 | 30.23 | 30.26 | 30.26 | -1.56% | 877 |
| Feb 5, 2026 | 30.64 | 30.74 | 30.64 | 30.74 | 30.74 | 0.29% | 3,198 |
| Feb 4, 2026 | 30.34 | 30.65 | 30.34 | 30.65 | 30.65 | -0.07% | 7,439 |
| Feb 3, 2026 | 30.69 | 30.76 | 30.50 | 30.67 | 30.67 | 1.05% | 1,480 |
| Feb 2, 2026 | 30.68 | 30.68 | 30.35 | 30.35 | 30.35 | -0.69% | 8,753 |
| Jan 30, 2026 | 30.75 | 30.84 | 30.56 | 30.56 | 30.56 | 0.03% | 5,054 |
| Jan 29, 2026 | 30.83 | 30.83 | 30.48 | 30.55 | 30.55 | -0.52% | 13,880 |
| Jan 28, 2026 | 31.18 | 31.18 | 30.71 | 30.71 | 30.71 | -0.52% | 13,654 |
| Jan 27, 2026 | 30.88 | 31.00 | 30.85 | 30.87 | 30.87 | 0.23% | 12,280 |
| Jan 23, 2026 | 30.76 | 30.85 | 30.67 | 30.80 | 30.80 | 0.39% | 8,090 |
| Jan 22, 2026 | 30.60 | 30.75 | 30.60 | 30.68 | 30.68 | 0.62% | 5,008 |
| Jan 21, 2026 | 30.61 | 30.61 | 30.41 | 30.49 | 30.49 | -0.81% | 9,838 |
| Jan 20, 2026 | 30.83 | 30.83 | 30.71 | 30.74 | 30.74 | -0.29% | 4,925 |
| Jan 19, 2026 | 30.97 | 30.97 | 30.79 | 30.83 | 30.83 | -0.42% | 52,494 |
| Jan 16, 2026 | 30.76 | 30.96 | 30.76 | 30.96 | 30.96 | 0.91% | 1,581 |
| Jan 15, 2026 | 30.80 | 30.80 | 30.66 | 30.68 | 30.68 | - | 6,982 |
| Jan 14, 2026 | 30.94 | 30.94 | 30.62 | 30.68 | 30.68 | -0.45% | 1,187 |
| Jan 13, 2026 | 30.91 | 30.92 | 30.82 | 30.82 | 30.82 | 0.59% | 267 |
| Jan 12, 2026 | 30.46 | 30.71 | 30.46 | 30.64 | 30.64 | 0.59% | 9,676 |
| Jan 9, 2026 | 30.70 | 30.70 | 30.46 | 30.46 | 30.46 | -0.16% | 1,451 |
| Jan 8, 2026 | 30.42 | 30.55 | 30.42 | 30.51 | 30.51 | 0.33% | 453 |
| Jan 7, 2026 | 30.47 | 30.49 | 30.39 | 30.41 | 30.41 | - | 2,672 |
| Jan 6, 2026 | 30.67 | 30.67 | 30.41 | 30.41 | 30.41 | -0.85% | 2,288 |
| Jan 5, 2026 | 30.84 | 30.84 | 30.61 | 30.67 | 30.67 | -0.29% | 928 |
| Jan 2, 2026 | 30.68 | 30.76 | 30.50 | 30.76 | 30.76 | 0.10% | 128 |
| Dec 31, 2025 | 30.75 | 30.77 | 30.66 | 30.73 | 30.73 | -1.54% | 270 |
| Dec 30, 2025 | 31.38 | 31.39 | 31.21 | 31.21 | 30.68 | -0.03% | 7,866 |
| Dec 29, 2025 | 31.40 | 31.40 | 31.22 | 31.22 | 30.69 | -0.19% | 4,374 |
| Dec 24, 2025 | 31.48 | 31.48 | 31.27 | 31.28 | 30.75 | -0.64% | 4,872 |
| Dec 23, 2025 | 31.07 | 31.48 | 31.07 | 31.48 | 30.95 | 1.32% | 22 |
| Dec 22, 2025 | 31.15 | 31.19 | 31.03 | 31.07 | 30.54 | 0.49% | 1,542 |
| Dec 19, 2025 | 30.95 | 30.95 | 30.91 | 30.92 | 30.39 | 0.75% | 5,394 |
| Dec 18, 2025 | 30.70 | 30.70 | 30.68 | 30.69 | 30.17 | 0.10% | 5,840 |
| Dec 17, 2025 | 30.83 | 30.83 | 30.61 | 30.66 | 30.14 | -0.55% | 2,674 |
| Dec 16, 2025 | 31.00 | 31.04 | 30.83 | 30.83 | 30.31 | -0.23% | 3,919 |
| Dec 15, 2025 | 31.17 | 31.17 | 30.83 | 30.90 | 30.38 | -0.32% | 10,724 |
| Dec 12, 2025 | 30.92 | 31.08 | 30.92 | 31.00 | 30.47 | 0.85% | 2,563 |
| Dec 11, 2025 | 30.85 | 30.93 | 30.74 | 30.74 | 30.22 | 0.33% | 2,349 |
| Dec 10, 2025 | 30.86 | 30.86 | 30.64 | 30.64 | 30.12 | -0.71% | 2,251 |
| Dec 9, 2025 | 30.81 | 30.87 | 30.76 | 30.86 | 30.34 | 0.16% | 1,010 |
| Dec 8, 2025 | 30.79 | 31.07 | 30.79 | 30.81 | 30.29 | 0.13% | 5,302 |
| Dec 5, 2025 | 30.82 | 30.88 | 30.77 | 30.77 | 30.25 | -0.13% | 2,388 |
| Dec 4, 2025 | 31.07 | 31.07 | 30.65 | 30.81 | 30.29 | -0.42% | 1,118 |
| Dec 3, 2025 | 30.90 | 31.04 | 30.88 | 30.94 | 30.41 | 0.13% | 1,625 |
| Dec 2, 2025 | 30.93 | 30.93 | 30.81 | 30.90 | 30.38 | -0.10% | 693 |
| Dec 1, 2025 | 31.09 | 31.09 | 30.90 | 30.93 | 30.40 | -0.42% | 1,756 |
| Nov 28, 2025 | 31.14 | 31.18 | 31.06 | 31.06 | 30.53 | -0.26% | 481 |
| Nov 27, 2025 | 31.14 | 31.28 | 31.14 | 31.14 | 30.61 | 0.16% | 1,868 |
| Nov 26, 2025 | 31.10 | 31.17 | 31.09 | 31.09 | 30.56 | 1.01% | 5,665 |
| Nov 25, 2025 | 31.00 | 31.00 | 30.78 | 30.78 | 30.26 | -0.32% | 140 |
| Nov 24, 2025 | 30.84 | 30.88 | 30.78 | 30.88 | 30.36 | 1.35% | 4,807 |
| Nov 21, 2025 | 30.47 | 30.55 | 30.47 | 30.47 | 29.95 | -1.33% | 3,882 |
| Nov 20, 2025 | 30.50 | 30.89 | 30.50 | 30.88 | 30.36 | 1.25% | 7,388 |
| Nov 19, 2025 | 30.63 | 30.64 | 30.50 | 30.50 | 29.98 | -0.29% | 6,854 |
| Nov 18, 2025 | 31.01 | 31.01 | 30.59 | 30.59 | 30.07 | -1.83% | 2,746 |
| Nov 17, 2025 | 31.00 | 31.16 | 30.99 | 31.16 | 30.63 | 0.16% | 1,774 |
| Nov 14, 2025 | 31.00 | 31.13 | 31.00 | 31.11 | 30.58 | -0.77% | 579 |
| Nov 13, 2025 | 31.40 | 31.41 | 31.35 | 31.35 | 30.82 | -1.38% | 3,689 |
| Nov 12, 2025 | 31.40 | 31.88 | 31.40 | 31.79 | 31.25 | 0.92% | 5,785 |
| Nov 11, 2025 | 31.50 | 31.50 | 31.49 | 31.50 | 30.96 | -0.97% | 1,951 |
| Nov 10, 2025 | 31.50 | 31.87 | 31.50 | 31.81 | 31.27 | 0.35% | 13,954 |
| Nov 7, 2025 | 31.90 | 31.90 | 31.70 | 31.70 | 31.16 | -0.25% | 3,804 |
| Nov 6, 2025 | 31.85 | 31.90 | 31.78 | 31.78 | 31.24 | 0.22% | 2,680 |
| Nov 5, 2025 | 31.82 | 31.82 | 31.63 | 31.71 | 31.17 | 0.03% | 2,412 |
| Nov 4, 2025 | 31.92 | 31.92 | 31.70 | 31.70 | 31.16 | -0.69% | 4,476 |
| Nov 3, 2025 | 31.97 | 31.97 | 31.78 | 31.92 | 31.38 | -0.44% | 3,918 |
| Oct 31, 2025 | 31.70 | 32.11 | 31.70 | 32.06 | 31.52 | 0.60% | 50,387 |
| Oct 30, 2025 | 32.10 | 32.10 | 31.87 | 31.87 | 31.33 | -0.84% | 633,988 |
| Oct 29, 2025 | 32.44 | 32.44 | 32.12 | 32.14 | 31.59 | -1.14% | 1,792 |
| Oct 28, 2025 | 32.52 | 32.58 | 32.51 | 32.51 | 31.96 | -1.99% | 7,300 |
| Oct 27, 2025 | 32.64 | 33.17 | 32.52 | 33.17 | 32.61 | 2.00% | 12,172 |
| Oct 24, 2025 | 32.68 | 32.68 | 32.45 | 32.52 | 31.97 | 0.03% | 5,988 |
| Oct 23, 2025 | 32.50 | 32.61 | 32.47 | 32.51 | 31.96 | 0.06% | 3,961 |
| Oct 22, 2025 | 32.51 | 32.58 | 32.47 | 32.49 | 31.94 | -0.73% | 4,108 |
| Oct 21, 2025 | 32.67 | 32.78 | 32.67 | 32.73 | 32.17 | 0.61% | 7,394 |
| Oct 20, 2025 | 32.35 | 32.57 | 32.35 | 32.53 | 31.98 | 0.40% | 50 |
| Oct 17, 2025 | 32.64 | 32.64 | 32.40 | 32.40 | 31.85 | -0.61% | 2,167 |
| Oct 16, 2025 | 32.30 | 32.81 | 32.30 | 32.60 | 32.05 | 1.12% | 3,445 |
| Oct 15, 2025 | 32.35 | 32.37 | 31.59 | 32.24 | 31.69 | 0.75% | 1,687 |