Skip to main content
Russell Sustainable Global Opportunities Complex ETF (ASX:RGOS)
Australia flag Australia · Delayed Price · Currency is AUD
21.57
-0.15 (-0.69%)
At close: Mar 4, 2026

ASX:RGOS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202621.5721.5721.5721.5721.57-0.69%35
Mar 3, 202621.7221.7221.7221.7221.72-0.37%26
Mar 2, 202621.8721.8721.8021.8021.80-0.82%879
Feb 27, 202621.9921.9921.9821.9821.980.23%3,873
Feb 25, 202621.9321.9321.9321.9321.930.09%481
Feb 24, 202621.9421.9521.9121.9121.91-0.41%23,100
Feb 20, 202622.0622.0822.0022.0022.00-0.27%10,359
Feb 19, 202622.0822.0822.0622.0622.060.78%2,366
Feb 18, 202621.8921.8921.8921.8921.890.14%4
Feb 17, 202621.9221.9221.8621.8621.86-0.14%1,913
Feb 16, 202621.8921.8921.8921.8921.89-0.59%142
Feb 12, 202622.0422.0421.9922.0222.02-0.18%31,462
Feb 11, 202622.1722.1722.0622.0622.060.14%22,850
Feb 10, 202622.0322.0322.0322.0322.03-0.36%314
Feb 9, 202622.1122.1122.1122.1122.110.55%2
Feb 6, 202621.9721.9921.9621.9921.99-0.50%3,369
Feb 5, 202622.0022.1122.0022.1022.100.68%3,970
Feb 4, 202621.9121.9521.9121.9521.95-0.77%39,378
Feb 3, 202622.2622.2622.0922.1222.120.09%24,918
Feb 2, 202622.1022.1022.1022.1022.100.55%528
Jan 30, 202621.9321.9821.9321.9821.98-0.54%1,491
Jan 29, 202622.0722.1022.0722.1022.10-1.03%1,506
Jan 28, 202622.2322.3322.2322.3322.33-0.80%1,276
Jan 27, 202622.4822.5122.4222.5122.51-0.40%1,420
Jan 23, 202622.5622.6522.5622.6022.600.36%113
Jan 21, 202622.5222.5222.5222.5222.52-0.57%17
Jan 20, 202622.6522.6522.6522.6522.65-1.05%58
Jan 19, 202623.1323.1322.8722.8922.89-0.87%337
Jan 16, 202623.0923.0923.0923.0923.090.52%5
Jan 14, 202622.9722.9722.9722.9722.970.31%6
Jan 12, 202622.9222.9222.9022.9022.900.75%6
Jan 8, 202622.7822.7822.7322.7322.73-0.39%150
Jan 7, 202622.8222.8222.8222.8222.820.57%11
Jan 6, 202622.6922.6922.6922.6922.690.58%39
Jan 5, 202622.5622.5622.5622.5622.560.27%19
Jan 2, 202622.5122.5222.5022.5022.500.18%429
Dec 31, 202522.4622.4622.4622.4622.46-0.13%182
Dec 30, 202522.5222.5622.4922.4922.490.49%11,563
Dec 24, 202522.3822.3822.3822.3822.38-0.27%2,264
Dec 23, 202522.4722.5422.4422.4422.44-0.31%5,502
Dec 22, 202522.5122.5122.5122.5122.510.63%44
Dec 19, 202522.4022.4022.3722.3722.370.04%745
Dec 18, 202522.3522.3622.3522.3622.360.40%785
Dec 17, 202522.2722.2722.2722.2722.27-0.18%1,500
Dec 16, 202522.4022.4022.3122.3122.31-0.45%10,001
Dec 15, 202522.3722.4122.3722.4122.41-0.27%20,383
Dec 12, 202522.4422.4922.4422.4722.471.26%18,932
Dec 11, 202522.1722.1922.1722.1922.190.36%350
Dec 10, 202522.1122.1122.1122.1122.11-0.54%7
Dec 9, 202522.2322.2322.2322.2322.23-0.36%8
Dec 8, 202522.3122.3122.3122.3122.31-0.18%1,048
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