Skip to main content
Russell Investments Australian Responsible Investment ETF (ASX:RARI)
Australia flag Australia · Delayed Price · Currency is AUD
29.56
-0.11 (-0.37%)
Apr 29, 2026, 3:00 PM AEST

ASX:RARI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202629.6029.6829.5429.68-0.03%2,378
Apr 28, 202629.7329.7329.5829.6729.67-6,792
Apr 27, 202629.8129.8129.6729.6729.67-0.44%660
Apr 24, 202629.9329.9329.7729.8029.80-0.20%5,018
Apr 23, 202630.1730.1729.8029.8629.86-1.03%2,939
Apr 22, 202630.5830.5830.1430.1730.17-1.34%395,875
Apr 21, 202630.5830.5830.5230.5830.580.23%1,627
Apr 20, 202630.4430.5630.4430.5130.510.23%3,049
Apr 17, 202630.4130.5030.4030.4430.44-0.36%4,229
Apr 16, 202630.5330.5530.5230.5530.550.10%2,110
Apr 15, 202630.6130.6130.5230.5230.52-0.07%3,799
Apr 14, 202630.4930.5930.4930.5430.540.39%1,463
Apr 13, 202630.4030.4530.4030.4230.42-0.16%2,567
Apr 10, 202630.5030.5230.4730.4730.47-0.16%292
Apr 9, 202630.5230.5530.4630.5230.52-0.52%3,336
Apr 8, 202630.6730.6830.4430.6830.683.47%3,396
Apr 7, 202629.2029.9828.9029.6529.651.51%3,850
Apr 2, 202628.5029.7228.5029.2129.21-0.61%3,773
Apr 1, 202629.5329.5329.3429.3929.390.89%5,236
Mar 31, 202629.0129.2128.7929.1329.131.11%46,936
Mar 30, 202628.9628.9628.7028.8128.81-1.20%4,180
Mar 27, 202629.1629.1829.0729.1629.16-0.51%17,979
Mar 26, 202629.3629.3829.2929.3129.31-0.41%574
Mar 25, 202628.9729.4428.9729.4329.431.80%4,792
Mar 24, 202629.1929.1928.9128.9128.91-0.03%5,904
Mar 23, 202629.1929.1928.3828.9228.92-0.92%3,756
Mar 20, 202629.4029.4028.6729.1929.19-0.41%1,724
Mar 19, 202630.0030.0029.2529.3129.31-1.55%4,523
Mar 18, 202629.6729.7729.6729.7729.770.40%1,553
Mar 17, 202629.6029.7229.6029.6529.650.20%13,467
Mar 16, 202629.6329.6729.5329.5929.59-0.13%5,735
Mar 13, 202629.5329.7329.5329.6329.630.34%1,495
Mar 12, 202630.0030.0029.5329.5329.53-1.27%1,986
Mar 11, 202629.8829.9529.8829.9129.910.71%5,233
Mar 10, 202629.5129.9229.4729.7029.701.12%1,989
Mar 9, 202629.3629.3729.1229.3729.37-3.10%6,766
Mar 6, 202630.2530.3330.1330.3130.31-0.53%9,909
Mar 5, 202630.5930.5930.3930.4730.471.57%6,990
Mar 4, 202630.3430.4130.0030.0030.00-2.69%136,953
Mar 3, 202631.0931.0930.7930.8330.83-0.80%7,679
Mar 2, 202631.2431.2430.9231.0831.08-0.51%11,147
Feb 27, 202631.2831.2831.1731.2431.24-0.22%3,373
Feb 26, 202631.3731.4131.2931.3131.310.29%3,316
Feb 25, 202631.0731.2231.0731.2231.220.94%11,104
Feb 24, 202631.0531.0530.8230.9330.93-0.32%14,761
Feb 23, 202631.3431.3431.0331.0331.03-0.32%7,748
Feb 20, 202631.0731.1331.0631.1331.130.03%12,123
Feb 19, 202630.9431.2430.8731.1231.120.58%12,806
Feb 18, 202631.0331.0330.9430.9430.940.68%53
Feb 17, 202631.0031.0030.7030.7330.73-0.16%1,499
Feb 16, 202631.0031.0030.6830.7830.780.56%7,175
Feb 13, 202630.9330.9330.6130.6130.61-1.77%5,621
Feb 12, 202631.0631.1631.0131.1631.160.52%4,591
Feb 11, 202630.6231.0030.6231.0031.001.11%8,166
Feb 10, 202630.6530.7430.6530.6630.660.03%6,625
Feb 9, 202630.5230.6830.5230.6530.651.29%11,773
Feb 6, 202630.2730.2730.2330.2630.26-1.56%877
Feb 5, 202630.6430.7430.6430.7430.740.29%3,198
Feb 4, 202630.3430.6530.3430.6530.65-0.07%7,439
Feb 3, 202630.6930.7630.5030.6730.671.05%1,480
Feb 2, 202630.6830.6830.3530.3530.35-0.69%8,753
Jan 30, 202630.7530.8430.5630.5630.560.03%5,054
Jan 29, 202630.8330.8330.4830.5530.55-0.52%13,880
Jan 28, 202631.1831.1830.7130.7130.71-0.52%13,654
Jan 27, 202630.8831.0030.8530.8730.870.23%12,280
Jan 23, 202630.7630.8530.6730.8030.800.39%8,090
Jan 22, 202630.6030.7530.6030.6830.680.62%5,008
Jan 21, 202630.6130.6130.4130.4930.49-0.81%9,838
Jan 20, 202630.8330.8330.7130.7430.74-0.29%4,925
Jan 19, 202630.9730.9730.7930.8330.83-0.42%52,494
Jan 16, 202630.7630.9630.7630.9630.960.91%1,581
Jan 15, 202630.8030.8030.6630.6830.68-6,982
Jan 14, 202630.9430.9430.6230.6830.68-0.45%1,187
Jan 13, 202630.9130.9230.8230.8230.820.59%267
Jan 12, 202630.4630.7130.4630.6430.640.59%9,676
Jan 9, 202630.7030.7030.4630.4630.46-0.16%1,451
Jan 8, 202630.4230.5530.4230.5130.510.33%453
Jan 7, 202630.4730.4930.3930.4130.41-2,672
Jan 6, 202630.6730.6730.4130.4130.41-0.85%2,288
Jan 5, 202630.8430.8430.6130.6730.67-0.29%928
Jan 2, 202630.6830.7630.5030.7630.760.10%128
Dec 31, 202530.7530.7730.6630.7330.73-1.54%270
Dec 30, 202531.3831.3931.2131.2130.68-0.03%7,866
Dec 29, 202531.4031.4031.2231.2230.69-0.19%4,374
Dec 24, 202531.4831.4831.2731.2830.75-0.64%4,872
Dec 23, 202531.0731.4831.0731.4830.951.32%22
Dec 22, 202531.1531.1931.0331.0730.540.49%1,542
Dec 19, 202530.9530.9530.9130.9230.390.75%5,394
Dec 18, 202530.7030.7030.6830.6930.170.10%5,840
Dec 17, 202530.8330.8330.6130.6630.14-0.55%2,674
Dec 16, 202531.0031.0430.8330.8330.31-0.23%3,919
Dec 15, 202531.1731.1730.8330.9030.38-0.32%10,724
Dec 12, 202530.9231.0830.9231.0030.470.85%2,563
Dec 11, 202530.8530.9330.7430.7430.220.33%2,349
Dec 10, 202530.8630.8630.6430.6430.12-0.71%2,251
Dec 9, 202530.8130.8730.7630.8630.340.16%1,010
Dec 8, 202530.7931.0730.7930.8130.290.13%5,302
Dec 5, 202530.8230.8830.7730.7730.25-0.13%2,388
Dec 4, 202531.0731.0730.6530.8130.29-0.42%1,118
Dec 3, 202530.9031.0430.8830.9430.410.13%1,625