Skip to main content
Russell Investments Australian Select Corporate Bond ETF (ASX:RCB)
Australia flag Australia · Delayed Price · Currency is AUD
19.84
-0.03 (-0.15%)
At close: Mar 6, 2026

ASX:RCB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202619.8819.8819.8419.8419.84-0.15%7,309
Mar 5, 202619.9019.9119.8719.8719.87-0.15%7,066
Mar 4, 202619.8619.9219.8619.9019.90-0.05%2,519
Mar 3, 202619.9119.9319.8919.9119.91-0.40%32,170
Mar 2, 202620.0120.0119.9619.9919.990.10%17,824
Feb 27, 202620.0020.0019.9719.9719.97-21,303
Feb 26, 202619.9419.9819.9419.9719.970.20%19,171
Feb 25, 202619.9719.9719.9219.9319.93-0.10%9,147
Feb 24, 202619.9419.9819.9419.9519.95-0.05%26,392
Feb 23, 202619.9619.9719.9319.9619.96-0.05%2,310
Feb 20, 202619.9519.9719.9419.9719.970.25%31,172
Feb 19, 202619.9619.9619.9019.9219.92-0.05%21,721
Feb 18, 202619.9719.9719.9319.9319.93-0.10%5,154
Feb 17, 202619.9619.9819.9519.9519.95-49,915
Feb 16, 202619.9619.9619.9219.9519.95-14,207
Feb 13, 202619.9519.9619.9319.9519.950.30%14,551
Feb 12, 202619.9219.9219.8919.8919.89-0.25%10,149
Feb 11, 202619.9219.9519.9219.9419.940.10%3,405
Feb 10, 202619.8919.9219.8819.9219.920.15%19,248
Feb 9, 202619.9019.9119.8719.8919.89-5,297
Feb 6, 202619.9419.9419.8919.8919.89-0.05%5,770
Feb 5, 202619.9019.9019.8619.9019.900.25%7,145
Feb 4, 202619.8619.8819.8519.8519.85-0.15%5,447
Feb 3, 202619.8919.9319.8519.8819.88-0.25%6,062
Feb 2, 202619.9319.9319.8919.9319.930.05%6,027
Jan 30, 202619.9119.9219.8819.9219.920.05%18,371
Jan 29, 202619.9319.9419.9019.9119.910.10%18,186
Jan 28, 202619.9019.9319.8919.8919.890.10%55,844
Jan 27, 202619.8919.9019.8719.8719.87-0.20%13,846
Jan 23, 202619.9019.9119.8819.9119.91-27,888
Jan 22, 202619.9419.9619.8819.9119.91-0.10%4,412
Jan 21, 202619.9319.9519.9119.9319.930.20%9,703
Jan 20, 202619.9119.9319.8919.8919.89-0.15%27,909
Jan 19, 202619.9319.9519.9219.9219.92-0.15%29,638
Jan 16, 202619.9619.9719.9319.9519.95-0.10%42,107
Jan 15, 202619.9819.9919.9519.9719.970.10%14,470
Jan 14, 202619.9419.9519.9219.9519.95-97,873
Jan 13, 202619.9619.9619.9219.9519.95-20,190
Jan 12, 202619.9219.9619.9219.9519.95-81,751
Jan 9, 202619.9619.9619.9219.9519.95-0.05%21,572
Jan 8, 202619.9419.9619.9119.9619.960.20%10,352
Jan 7, 202619.9019.9419.8619.9219.92-18,887
Jan 6, 202619.9119.9319.8819.9219.920.25%15,372
Jan 5, 202619.8619.9019.8619.8719.870.15%33,749
Jan 2, 202619.9719.9719.8419.8419.84-0.35%7,911
Dec 31, 202520.0720.0719.8319.9119.91-0.85%15,609
Dec 30, 202520.0720.1220.0720.0819.860.10%44,943
Dec 29, 202520.0920.1120.0620.0619.84-0.40%28,633
Dec 24, 202520.0720.1420.0420.1419.920.20%12,954
Dec 23, 202520.0820.1020.0820.1019.880.35%1,180
Dec 22, 202520.0420.0720.0320.0319.81-0.25%5,573
Dec 19, 202520.0920.1020.0620.0819.86-0.05%17,310
Dec 18, 202520.1020.1020.0620.0919.870.05%15,296
Dec 17, 202520.0920.0920.0520.0819.860.20%11,508
Dec 16, 202520.0520.0920.0420.0419.82-0.20%27,394
Dec 15, 202520.0720.0820.0420.0819.860.10%23,151
Dec 12, 202520.0720.0720.0320.0619.840.15%14,585
Dec 11, 202520.0120.0619.9920.0319.810.40%12,893
Dec 10, 202519.9519.9919.9419.9519.73-0.15%27,221
Dec 9, 202520.0620.0719.9819.9819.76-0.55%5,786
Dec 8, 202520.0520.0920.0520.0919.870.15%13,168
Dec 5, 202520.0820.1020.0520.0619.840.05%14,448
Dec 4, 202520.0720.1020.0520.0519.83-0.05%10,340
Dec 3, 202520.0920.1520.0620.0619.84-0.20%19,287
Dec 2, 202520.1220.1320.0920.1019.88-0.05%13,324
Dec 1, 202520.1520.1520.1120.1119.89-3,402
Nov 28, 202520.1120.1520.1120.1119.89-0.05%13,819
Nov 27, 202520.1220.1720.1220.1219.900.05%15,111
Nov 26, 202520.2020.2020.1120.1119.89-0.59%16,947
Nov 25, 202520.2320.2320.1920.2320.010.25%7,005
Nov 24, 202520.2220.2220.1820.1819.96-0.20%20,431
Nov 21, 202520.2120.2220.1820.2220.000.20%7,351
Nov 20, 202520.1720.1920.1620.1819.96-0.10%2,663
Nov 19, 202520.2120.2320.2020.2019.980.05%7,250
Nov 18, 202520.2120.2120.1720.1919.970.20%6,986
Nov 17, 202520.1920.1920.1520.1519.93-0.20%7,914
Nov 14, 202520.1720.1920.1420.1919.97-0.05%17,619
Nov 13, 202520.2220.2220.1320.2019.98-0.05%12,608
Nov 12, 202520.2420.2520.2120.2119.99-0.10%10,010
Nov 11, 202520.2520.2520.2020.2320.01-0.05%8,713
Nov 10, 202520.2420.2620.2220.2420.020.05%5,121
Nov 7, 202520.2620.2720.2320.2320.01-0.05%15,353
Nov 6, 202520.2120.2420.2120.2420.020.10%17,319
Nov 5, 202520.2720.2920.2220.2220.00-12,801
Nov 4, 202520.2620.2820.2020.2220.000.10%24,888
Nov 3, 202520.2720.2720.2020.2019.98-0.20%18,519
Oct 31, 202520.2520.2620.2320.2420.02-0.05%25,487
Oct 30, 202520.2420.2520.2220.2520.03-0.20%19,199
Oct 29, 202520.3320.3520.2520.2920.07-0.10%13,727
Oct 28, 202520.3420.3520.3020.3120.09-0.05%21,678
Oct 27, 202520.3320.3720.3220.3220.10-0.29%14,912
Oct 24, 202520.3120.3820.3120.3820.160.15%28,883
Oct 23, 202520.3420.3920.3420.3520.13-0.20%31,393
Oct 22, 202520.3820.3920.3420.3920.17-10,685
Oct 21, 202520.3820.3920.3520.3920.170.15%38,808
Oct 20, 202520.3720.3720.3220.3620.14-0.24%16,380
Oct 17, 202520.3720.4220.3520.4120.190.44%50,313
Oct 16, 202520.3020.3720.3020.3220.100.10%86,773
Oct 15, 202520.3020.3120.2720.3020.080.15%9,427
Oct 14, 202520.2820.3020.2620.2720.05-0.10%6,805