Skip to main content
Russell Investments Australian Government Bond ETF (ASX:RGB)
Australia flag Australia · Delayed Price · Currency is AUD
18.92
+0.01 (0.05%)
Dec 5, 2025, 3:23 PM AEST

ASX:RGB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.9418.9618.9218.9218.920.05%5,817
Dec 4, 202519.0019.0018.9118.9118.91-0.47%22,523
Dec 3, 202519.0419.0618.9719.0019.00-0.05%4,223
Dec 2, 202519.0419.0419.0019.0119.01-0.47%3,108
Dec 1, 202519.1219.1219.0719.1019.10-0.10%5,658
Nov 28, 202519.1219.1319.0919.1219.12-0.10%10,802
Nov 27, 202519.1819.2019.1419.1419.14-0.21%9,173
Nov 26, 202519.2019.2319.1619.1819.18-0.36%14,267
Nov 25, 202519.2619.2719.2519.2519.25-2,384
Nov 24, 202519.2419.2519.2119.2519.250.26%7,214
Nov 21, 202519.2219.2319.1919.2019.20-0.05%5,739
Nov 20, 202519.2219.2219.1719.2119.21-0.21%7,886
Nov 19, 202519.2519.2819.2419.2519.25-10,767
Nov 18, 202519.2119.2519.1719.2519.250.26%4,228
Nov 17, 202519.1919.2019.1719.2019.20-0.16%2,765
Nov 14, 202519.1919.2319.1719.2319.23-0.16%10,868
Nov 13, 202519.3119.3119.2119.2619.26-0.36%12,767
Nov 12, 202519.3019.3519.3019.3319.330.26%14,844
Nov 11, 202519.3119.3119.2619.2819.28-0.16%4,485
Nov 10, 202519.3019.3219.2819.3119.31-0.26%5,583
Nov 7, 202519.3619.3719.3319.3619.360.21%7,104
Nov 6, 202519.3319.3319.2819.3219.32-0.10%4,568
Nov 5, 202519.3719.4319.3419.3419.340.05%13,348
Nov 4, 202519.3219.3619.2919.3319.33-13,697
Nov 3, 202519.3719.3719.3319.3319.33-0.21%2,818
Oct 31, 202519.3919.3919.3319.3719.370.05%4,266
Oct 30, 202519.3319.4019.3319.3619.36-0.67%4,331
Oct 29, 202519.5719.5819.4619.4919.49-0.51%2,799
Oct 28, 202519.5719.6019.5619.5919.590.36%12,448
Oct 27, 202519.5819.5919.5219.5219.52-0.36%4,771
Oct 24, 202519.5919.6219.5819.5919.59-0.31%8,685
Oct 23, 202519.6519.6619.6219.6519.650.15%10,400
Oct 22, 202519.6319.6619.6219.6219.62-0.05%6,563
Oct 21, 202519.6419.6519.6019.6319.630.36%2,271
Oct 20, 202519.5819.5919.5519.5619.56-0.61%12,918
Oct 17, 202519.6619.6919.5919.6819.680.66%12,122
Oct 16, 202519.4819.5819.4819.5519.550.21%17,482
Oct 15, 202519.4419.5219.4419.5119.510.52%5,417
Oct 14, 202519.4019.4319.3919.4119.410.15%13,749
Oct 13, 202519.3919.4219.3719.3819.380.62%3,630
Oct 10, 202519.2919.3119.2519.2619.26-0.52%11,860
Oct 9, 202519.3719.3919.3319.3619.360.26%14,451
Oct 8, 202519.3019.3219.2819.3119.310.26%7,736
Oct 7, 202519.2619.2719.2119.2619.26-20,164
Oct 6, 202519.3219.3219.2419.2619.26-0.36%2,012
Oct 3, 202519.3419.3419.2919.3319.33-0.05%9,794
Oct 2, 202519.3019.3619.3019.3419.340.31%16,388
Oct 1, 202519.2819.2819.2519.2819.28-0.05%12,497
Sep 30, 202519.3419.3419.2619.2919.29-0.46%6,681
Sep 29, 202519.3819.4119.3719.3819.260.21%9,554
Sep 26, 202519.3319.3419.3119.3419.22-0.10%12,542
Sep 25, 202519.3919.4119.3619.3619.24-0.51%8,946
Sep 24, 202519.4919.4919.4019.4619.34-7,412
Sep 23, 202519.4819.5019.4619.4619.340.15%7,520
Sep 22, 202519.4919.4919.4319.4319.31-0.26%4,184
Sep 19, 202519.4919.5319.4719.4819.36-0.41%12,234
Sep 18, 202519.5619.5919.5519.5619.440.05%3,278
Sep 17, 202519.5219.5519.5219.5519.430.05%8,441
Sep 16, 202519.5419.5619.5119.5419.420.46%6,533
Sep 15, 202519.4119.4619.4119.4519.33-0.31%7,432
Sep 12, 202519.5619.5619.5019.5119.39-0.15%7,573
Sep 11, 202519.5019.5419.5019.5419.420.41%12,702
Sep 10, 202519.4219.4619.4119.4619.34-0.10%15,780
Sep 9, 202519.4719.5019.4719.4819.360.10%1,531
Sep 8, 202519.4519.4619.4419.4619.340.36%4,580
Sep 5, 202519.3819.3919.3519.3919.270.31%18,463
Sep 4, 202519.3119.3719.3119.3319.210.42%15,719
Sep 3, 202519.3619.3619.2419.2519.13-0.52%8,367
Sep 2, 202519.3619.3619.3119.3519.23-0.21%6,384
Sep 1, 202519.3819.4219.3619.3919.27-0.21%11,210
Aug 29, 202519.4219.4519.4019.4319.310.15%10,914
Aug 28, 202519.3919.4419.3819.4019.280.26%5,618
Aug 27, 202519.3919.4019.3519.3519.23-0.36%7,886
Aug 26, 202519.4319.4319.3819.4219.30-0.10%10,156
Aug 25, 202519.4519.4519.4219.4419.320.52%8,826
Aug 22, 202519.3919.4019.3419.3419.22-0.62%3,698
Aug 21, 202519.4519.4619.4319.4619.340.21%3,748
Aug 20, 202519.3919.4219.3919.4219.300.47%5,493
Aug 19, 202519.3819.3819.3319.3319.21-0.51%6,063
Aug 18, 202519.4219.4319.3919.4319.31-0.10%6,830
Aug 15, 202519.4719.4719.4519.4519.33-0.05%17,991
Aug 14, 202519.5019.5119.4619.4619.34-17,477
Aug 13, 202519.4619.4619.4219.4619.340.10%7,443
Aug 12, 202519.3919.4419.3619.4419.320.26%11,185
Aug 11, 202519.3919.4319.3919.3919.27-0.21%8,816
Aug 8, 202519.4319.4319.4019.4319.31-0.10%10,234
Aug 7, 202519.3819.4519.3819.4519.330.15%7,708
Aug 6, 202519.4619.4619.4119.4219.30-0.26%41,905
Aug 5, 202519.4719.4919.4619.4719.350.46%6,028
Aug 4, 202519.4419.4519.3719.3819.260.57%5,177
Aug 1, 202519.3019.3119.2719.2719.15-0.21%37,801
Jul 31, 202519.3719.3719.3119.3119.19-0.21%135,445
Jul 30, 202519.3319.3819.2919.3519.230.36%102,282
Jul 29, 202519.3019.3119.2819.2819.160.05%9,025
Jul 28, 202519.2819.2919.2419.2719.150.16%26,024
Jul 25, 202519.2819.2819.2419.2419.120.16%6,729
Jul 24, 202519.2919.2919.2119.2119.09-0.62%6,981
Jul 23, 202519.3819.3819.3319.3319.210.10%13,616
Jul 22, 202519.3619.3619.3119.3119.190.10%8,419
Jul 21, 202519.2919.3019.2619.2919.170.16%7,943