Skip to main content
Russell Sustainable Global Opportunities Complex ETF (ASX:RGOS)
Australia flag Australia · Delayed Price · Currency is AUD
22.35
-0.02 (-0.09%)
Last updated: Dec 4, 2025, 10:00 AM AEST

ASX:RGOS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202522.3522.3522.3522.3522.35-0.09%1,050
Dec 3, 202522.3722.3722.3722.3722.37-1.11%616
Nov 27, 202522.6222.6222.6222.6222.620.09%1,717
Nov 26, 202522.5922.6022.5922.6022.600.98%10,952
Nov 25, 202522.3622.3822.3622.3822.380.49%2,538
Nov 24, 202522.2822.2822.2722.2722.271.00%121
Nov 21, 202522.0222.0522.0222.0522.05-1.25%6,006
Nov 20, 202522.3322.3322.2422.3322.331.13%303
Nov 19, 202522.0722.0822.0722.0822.08-1.08%5,169
Nov 18, 202522.3422.3422.3222.3222.32-0.31%1,990
Nov 17, 202522.3922.3922.3922.3922.39-0.40%30
Nov 14, 202522.5222.5222.4822.4822.48-0.93%1,837
Nov 13, 202522.7222.7322.6922.6922.69-0.31%1,631
Nov 12, 202522.7222.7622.6322.7622.760.66%1,118
Nov 11, 202522.6122.6122.6122.6122.610.40%105
Nov 10, 202522.5222.5222.5222.5222.520.36%51
Nov 7, 202522.4822.4822.4422.4422.44-0.18%724
Nov 6, 202522.4822.4822.4822.4822.48-0.31%11
Nov 4, 202522.5422.5522.5422.5522.55-0.22%24
Nov 3, 202522.6022.6022.6022.6022.60-0.04%86
Oct 31, 202522.6022.6122.6022.6122.610.31%48
Oct 30, 202522.6322.6322.5422.5422.54-1.01%395
Oct 28, 202522.7622.7722.7622.7722.77-0.26%528
Oct 27, 202522.8322.8322.8322.8322.831.33%1,164
Oct 23, 202522.5022.5322.4022.5322.53-0.04%1,111
Oct 21, 202522.5422.5422.5422.5422.541.26%6
Oct 20, 202522.2622.2622.2622.2622.260.23%166
Oct 17, 202522.2122.2122.2122.2122.21-0.09%225
Oct 16, 202522.2322.2322.2322.2322.230.18%1
Oct 15, 202522.2322.2322.1922.1922.190.59%3
Oct 14, 202522.0722.0722.0622.0622.060.46%20,702
Oct 13, 202522.0422.0421.9621.9621.96-1.21%423
Oct 10, 202522.2122.2322.2122.2322.23-0.31%171
Oct 9, 202522.3022.3022.3022.3022.300.13%1
Oct 8, 202522.2722.2722.2722.2722.271.92%176
Oct 1, 202521.8521.8521.8521.8521.850.37%14
Sep 30, 202521.8421.8421.7721.7721.770.05%2,923
Sep 29, 202521.7721.7721.7621.7621.74-106
Sep 26, 202521.7621.7621.7621.7621.740.05%4
Sep 25, 202521.7721.7721.7521.7521.73-0.32%83
Sep 22, 202521.8221.8221.8221.8221.80-0.14%15,350
Sep 19, 202521.8621.8621.8521.8521.831.82%387
Sep 17, 202521.4621.4621.4621.4621.45-0.19%465
Sep 15, 202521.5221.5221.5021.5021.49-0.09%12,844
Sep 9, 202521.5321.5321.5221.5221.510.42%6
Sep 4, 202521.4321.4321.4321.4321.42-21
Sep 3, 202521.4521.4621.4221.4321.42-0.65%21,168
Sep 2, 202521.5721.5721.5521.5721.55-0.05%9,857
Sep 1, 202521.6221.6221.5821.5821.56-0.51%825
Aug 28, 202521.7321.7321.6921.6921.67-0.64%339
Aug 27, 202521.7221.8321.7221.8321.81-0.23%6,180
Aug 26, 202521.8821.8821.8821.8821.86-0.32%1,420
Aug 25, 202521.9821.9821.9421.9521.930.27%256
Aug 22, 202521.8921.8921.8921.8921.87-0.36%102
Aug 21, 202521.9721.9721.9721.9721.950.27%397
Aug 20, 202521.8821.9121.8821.9121.890.92%1,382
Aug 19, 202521.7421.7721.7121.7121.69-0.14%12,107
Aug 18, 202521.6721.7421.6721.7421.72-0.09%45
Aug 15, 202521.7821.7821.7621.7621.740.74%601
Aug 14, 202521.5021.6021.5021.6021.580.47%447
Aug 13, 202521.5121.5121.4321.5021.490.70%2,338
Aug 12, 202521.3521.3521.3521.3521.340.19%119
Aug 11, 202521.3121.3121.3121.3121.300.19%7
Aug 8, 202521.2721.2721.2721.2721.260.61%10,000
Aug 7, 202521.1921.1921.1421.1421.13-0.33%239
Aug 6, 202521.1921.2321.1921.2121.20-0.24%2,728
Aug 5, 202521.2621.2621.2621.2621.251.33%40
Aug 4, 202520.9520.9820.9520.9820.97-1.69%11,756
Aug 1, 202521.3421.3521.3421.3421.33-0.79%27,153
Jul 31, 202521.4221.5521.4221.5121.500.99%21,090
Jul 30, 202521.3521.3521.2921.3021.29-0.51%50
Jul 29, 202521.3921.4121.3721.4121.40-0.19%40,002
Jul 28, 202521.4521.4521.4521.4521.440.47%1,374
Jul 25, 202521.3521.3521.3521.3521.340.28%678
Jul 24, 202521.2921.2921.2921.2921.280.90%315
Jul 22, 202521.1621.1621.1021.1021.09-0.38%714
Jul 21, 202521.1921.1921.1821.1821.170.28%935
Jul 17, 202521.1021.1221.1021.1221.110.81%1,497
Jul 16, 202521.0021.0220.9520.9520.94-0.52%363
Jul 15, 202521.1221.1221.0421.0621.050.96%40,351
Jul 14, 202520.8620.8620.8620.8620.85-0.86%61
Jul 11, 202521.0421.0421.0421.0421.03-0.43%84
Jul 10, 202521.1321.1321.1321.1321.12-10,000
Jul 9, 202521.1521.1821.1321.1321.120.05%2,026
Jul 8, 202521.1821.1821.1221.1221.11-0.52%1,790
Jul 7, 202521.2321.2321.2121.2321.220.71%520
Jul 4, 202521.0221.1421.0221.0821.070.14%3,135
Jul 3, 202521.0721.0721.0521.0521.040.57%441
Jul 2, 202520.9820.9820.9320.9320.920.05%1,215
Jul 1, 202520.9721.0220.9220.9220.91-0.95%944
Jun 30, 202521.9921.9921.0021.1221.11-3.83%1,120
Jun 26, 202522.0022.0021.9621.9620.67-0.50%591
Jun 25, 202522.0522.0721.9822.0720.780.91%30,336
Jun 24, 202521.8921.8921.8721.8720.590.37%43
Jun 23, 202521.7521.8221.7521.7920.510.60%7,409
Jun 20, 202521.6621.6621.6621.6620.39-0.09%11
Jun 19, 202521.7421.7421.6821.6820.41-0.37%2
Jun 18, 202521.8021.8321.7621.7620.49-0.37%10,419
Jun 16, 202521.9321.9321.8421.8420.56-0.41%10,003
Jun 13, 202521.9021.9321.9021.9320.65-0.45%523