Russell Investments Australian Select Corporate Bond ETF (ASX:RCB)
Australia
· Delayed Price · Currency is AUD 20.06
+0.01 (0.05%)
At close: Dec 5, 2025
ASX:RCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.08 | 20.10 | 20.05 | 20.06 | 20.06 | 0.05% | 14,448 |
| Dec 4, 2025 | 20.07 | 20.10 | 20.05 | 20.05 | 20.05 | -0.05% | 10,340 |
| Dec 3, 2025 | 20.09 | 20.15 | 20.06 | 20.06 | 20.06 | -0.20% | 19,287 |
| Dec 2, 2025 | 20.12 | 20.13 | 20.09 | 20.10 | 20.10 | -0.05% | 13,324 |
| Dec 1, 2025 | 20.15 | 20.15 | 20.11 | 20.11 | 20.11 | - | 3,402 |
| Nov 28, 2025 | 20.11 | 20.15 | 20.11 | 20.11 | 20.11 | -0.05% | 13,819 |
| Nov 27, 2025 | 20.12 | 20.17 | 20.12 | 20.12 | 20.12 | 0.05% | 15,111 |
| Nov 26, 2025 | 20.20 | 20.20 | 20.11 | 20.11 | 20.11 | -0.59% | 16,947 |
| Nov 25, 2025 | 20.23 | 20.23 | 20.19 | 20.23 | 20.23 | 0.25% | 7,005 |
| Nov 24, 2025 | 20.22 | 20.22 | 20.18 | 20.18 | 20.18 | -0.20% | 20,431 |
| Nov 21, 2025 | 20.21 | 20.22 | 20.18 | 20.22 | 20.22 | 0.20% | 7,351 |
| Nov 20, 2025 | 20.17 | 20.19 | 20.16 | 20.18 | 20.18 | -0.10% | 2,663 |
| Nov 19, 2025 | 20.21 | 20.23 | 20.20 | 20.20 | 20.20 | 0.05% | 7,250 |
| Nov 18, 2025 | 20.21 | 20.21 | 20.17 | 20.19 | 20.19 | 0.20% | 6,986 |
| Nov 17, 2025 | 20.19 | 20.19 | 20.15 | 20.15 | 20.15 | -0.20% | 7,914 |
| Nov 14, 2025 | 20.17 | 20.19 | 20.14 | 20.19 | 20.19 | -0.05% | 17,619 |
| Nov 13, 2025 | 20.22 | 20.22 | 20.13 | 20.20 | 20.20 | -0.05% | 12,608 |
| Nov 12, 2025 | 20.24 | 20.25 | 20.21 | 20.21 | 20.21 | -0.10% | 10,010 |
| Nov 11, 2025 | 20.25 | 20.25 | 20.20 | 20.23 | 20.23 | -0.05% | 8,713 |
| Nov 10, 2025 | 20.24 | 20.26 | 20.22 | 20.24 | 20.24 | 0.05% | 5,121 |
| Nov 7, 2025 | 20.26 | 20.27 | 20.23 | 20.23 | 20.23 | -0.05% | 15,353 |
| Nov 6, 2025 | 20.21 | 20.24 | 20.21 | 20.24 | 20.24 | 0.10% | 17,319 |
| Nov 5, 2025 | 20.27 | 20.29 | 20.22 | 20.22 | 20.22 | - | 12,801 |
| Nov 4, 2025 | 20.26 | 20.28 | 20.20 | 20.22 | 20.22 | 0.10% | 24,888 |
| Nov 3, 2025 | 20.27 | 20.27 | 20.20 | 20.20 | 20.20 | -0.20% | 18,519 |
| Oct 31, 2025 | 20.25 | 20.26 | 20.23 | 20.24 | 20.24 | -0.05% | 25,487 |
| Oct 30, 2025 | 20.24 | 20.25 | 20.22 | 20.25 | 20.25 | -0.20% | 19,199 |
| Oct 29, 2025 | 20.33 | 20.35 | 20.25 | 20.29 | 20.29 | -0.10% | 13,727 |
| Oct 28, 2025 | 20.34 | 20.35 | 20.30 | 20.31 | 20.31 | -0.05% | 21,678 |
| Oct 27, 2025 | 20.33 | 20.37 | 20.32 | 20.32 | 20.32 | -0.29% | 14,912 |
| Oct 24, 2025 | 20.31 | 20.38 | 20.31 | 20.38 | 20.38 | 0.15% | 28,883 |
| Oct 23, 2025 | 20.34 | 20.39 | 20.34 | 20.35 | 20.35 | -0.20% | 31,393 |
| Oct 22, 2025 | 20.38 | 20.39 | 20.34 | 20.39 | 20.39 | - | 10,685 |
| Oct 21, 2025 | 20.38 | 20.39 | 20.35 | 20.39 | 20.39 | 0.15% | 38,808 |
| Oct 20, 2025 | 20.37 | 20.37 | 20.32 | 20.36 | 20.36 | -0.24% | 16,380 |
| Oct 17, 2025 | 20.37 | 20.42 | 20.35 | 20.41 | 20.41 | 0.44% | 50,313 |
| Oct 16, 2025 | 20.30 | 20.37 | 20.30 | 20.32 | 20.32 | 0.10% | 86,773 |
| Oct 15, 2025 | 20.30 | 20.31 | 20.27 | 20.30 | 20.30 | 0.15% | 9,427 |
| Oct 14, 2025 | 20.28 | 20.30 | 20.26 | 20.27 | 20.27 | -0.10% | 6,805 |
| Oct 13, 2025 | 20.30 | 20.30 | 20.26 | 20.29 | 20.29 | 0.35% | 62,236 |
| Oct 10, 2025 | 20.24 | 20.25 | 20.22 | 20.22 | 20.22 | -0.25% | 31,461 |
| Oct 9, 2025 | 20.22 | 20.28 | 20.22 | 20.27 | 20.27 | 0.05% | 25,193 |
| Oct 8, 2025 | 20.26 | 20.26 | 20.22 | 20.26 | 20.26 | 0.15% | 10,134 |
| Oct 7, 2025 | 20.24 | 20.25 | 20.20 | 20.23 | 20.23 | - | 17,855 |
| Oct 6, 2025 | 20.26 | 20.26 | 20.20 | 20.23 | 20.23 | -0.05% | 2,623 |
| Oct 3, 2025 | 20.23 | 20.25 | 20.20 | 20.24 | 20.24 | 0.15% | 34,490 |
| Oct 2, 2025 | 20.25 | 20.26 | 20.21 | 20.21 | 20.21 | 0.10% | 26,577 |
| Oct 1, 2025 | 20.21 | 20.22 | 20.17 | 20.19 | 20.19 | 0.15% | 11,890 |
| Sep 30, 2025 | 20.23 | 20.24 | 20.16 | 20.16 | 20.16 | -1.22% | 14,130 |
| Sep 29, 2025 | 20.39 | 20.44 | 20.39 | 20.41 | 20.20 | - | 12,245 |
| Sep 26, 2025 | 20.40 | 20.42 | 20.37 | 20.41 | 20.20 | - | 26,553 |
| Sep 25, 2025 | 20.44 | 20.45 | 20.41 | 20.41 | 20.20 | -0.15% | 12,198 |
| Sep 24, 2025 | 20.49 | 20.49 | 20.42 | 20.44 | 20.23 | -0.29% | 17,241 |
| Sep 23, 2025 | 20.50 | 20.50 | 20.46 | 20.50 | 20.29 | 0.10% | 5,550 |
| Sep 22, 2025 | 20.49 | 20.49 | 20.44 | 20.48 | 20.27 | 0.10% | 11,479 |
| Sep 19, 2025 | 20.46 | 20.51 | 20.46 | 20.46 | 20.25 | -0.34% | 24,631 |
| Sep 18, 2025 | 20.50 | 20.53 | 20.46 | 20.53 | 20.32 | 0.29% | 17,088 |
| Sep 17, 2025 | 20.49 | 20.51 | 20.47 | 20.47 | 20.26 | -0.20% | 10,952 |
| Sep 16, 2025 | 20.49 | 20.51 | 20.45 | 20.51 | 20.30 | 0.34% | 22,228 |
| Sep 15, 2025 | 20.48 | 20.48 | 20.43 | 20.44 | 20.23 | -0.10% | 12,286 |
| Sep 12, 2025 | 20.44 | 20.47 | 20.43 | 20.46 | 20.25 | -0.15% | 24,512 |
| Sep 11, 2025 | 20.44 | 20.50 | 20.44 | 20.49 | 20.28 | 0.24% | 3,049 |
| Sep 10, 2025 | 20.45 | 20.47 | 20.41 | 20.44 | 20.23 | -0.15% | 13,454 |
| Sep 9, 2025 | 20.47 | 20.48 | 20.43 | 20.47 | 20.26 | - | 6,588 |
| Sep 8, 2025 | 20.42 | 20.47 | 20.42 | 20.47 | 20.26 | 0.20% | 12,712 |
| Sep 5, 2025 | 20.41 | 20.44 | 20.39 | 20.43 | 20.22 | 0.20% | 40,119 |
| Sep 4, 2025 | 20.41 | 20.43 | 20.39 | 20.39 | 20.18 | 0.10% | 19,891 |
| Sep 3, 2025 | 20.45 | 20.45 | 20.36 | 20.37 | 20.16 | -0.34% | 9,312 |
| Sep 2, 2025 | 20.45 | 20.45 | 20.40 | 20.44 | 20.23 | 0.10% | 5,241 |
| Sep 1, 2025 | 20.47 | 20.47 | 20.42 | 20.42 | 20.21 | -0.24% | 10,601 |
| Aug 29, 2025 | 20.44 | 20.47 | 20.42 | 20.47 | 20.26 | 0.20% | 48,325 |
| Aug 28, 2025 | 20.46 | 20.46 | 20.42 | 20.43 | 20.22 | 0.10% | 11,772 |
| Aug 27, 2025 | 20.44 | 20.45 | 20.40 | 20.41 | 20.20 | -0.05% | 3,179 |
| Aug 26, 2025 | 20.45 | 20.47 | 20.42 | 20.42 | 20.21 | - | 27,929 |
| Aug 25, 2025 | 20.46 | 20.47 | 20.42 | 20.42 | 20.21 | -0.10% | 22,707 |
| Aug 22, 2025 | 20.41 | 20.44 | 20.40 | 20.44 | 20.23 | 0.05% | 23,397 |
| Aug 21, 2025 | 20.46 | 20.47 | 20.43 | 20.43 | 20.22 | -0.10% | 19,375 |
| Aug 20, 2025 | 20.44 | 20.46 | 20.41 | 20.45 | 20.24 | 0.25% | 7,023 |
| Aug 19, 2025 | 20.43 | 20.43 | 20.40 | 20.40 | 20.19 | -0.05% | 36,223 |
| Aug 18, 2025 | 20.44 | 20.45 | 20.41 | 20.41 | 20.20 | -0.15% | 9,375 |
| Aug 15, 2025 | 20.45 | 20.47 | 20.43 | 20.44 | 20.23 | -0.10% | 40,637 |
| Aug 14, 2025 | 20.46 | 20.47 | 20.43 | 20.46 | 20.25 | 0.34% | 27,167 |
| Aug 13, 2025 | 20.39 | 20.44 | 20.39 | 20.39 | 20.18 | - | 3,882 |
| Aug 12, 2025 | 20.40 | 20.43 | 20.38 | 20.39 | 20.18 | -0.10% | 37,791 |
| Aug 11, 2025 | 20.41 | 20.42 | 20.38 | 20.41 | 20.20 | 0.05% | 8,863 |
| Aug 8, 2025 | 20.35 | 20.40 | 20.35 | 20.40 | 20.19 | - | 15,748 |
| Aug 7, 2025 | 20.36 | 20.40 | 20.36 | 20.40 | 20.19 | 0.20% | 14,142 |
| Aug 6, 2025 | 20.41 | 20.42 | 20.36 | 20.36 | 20.15 | 0.05% | 7,848 |
| Aug 5, 2025 | 20.36 | 20.41 | 20.35 | 20.35 | 20.14 | - | 24,813 |
| Aug 4, 2025 | 20.38 | 20.39 | 20.35 | 20.35 | 20.14 | - | 12,979 |
| Aug 1, 2025 | 20.37 | 20.37 | 20.31 | 20.35 | 20.14 | -0.20% | 65,281 |
| Jul 31, 2025 | 20.37 | 20.39 | 20.34 | 20.39 | 20.18 | 0.10% | 68,754 |
| Jul 30, 2025 | 20.35 | 20.38 | 20.35 | 20.37 | 20.16 | 0.20% | 104,874 |
| Jul 29, 2025 | 20.36 | 20.36 | 20.33 | 20.33 | 20.12 | 0.15% | 19,684 |
| Jul 28, 2025 | 20.32 | 20.34 | 20.30 | 20.30 | 20.09 | 0.10% | 19,430 |
| Jul 25, 2025 | 20.31 | 20.32 | 20.28 | 20.28 | 20.07 | -0.15% | 17,436 |
| Jul 24, 2025 | 20.33 | 20.34 | 20.27 | 20.31 | 20.10 | -0.05% | 37,570 |
| Jul 23, 2025 | 20.33 | 20.37 | 20.32 | 20.32 | 20.11 | -0.05% | 9,728 |
| Jul 22, 2025 | 20.34 | 20.38 | 20.33 | 20.33 | 20.12 | 0.05% | 2,233 |
| Jul 21, 2025 | 20.36 | 20.36 | 20.32 | 20.32 | 20.11 | - | 8,866 |