Skip to main content
Russell Sustainable Global Opportunities Complex ETF (ASX:RGOS)
Australia flag Australia · Delayed Price · Currency is AUD
21.71
-0.10 (-0.46%)
Last updated: Apr 29, 2026, 12:36 PM AEST

ASX:RGOS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202621.8021.8321.6921.71--0.46%4,150
Apr 28, 202621.9621.9621.8121.8121.81-0.73%1,206
Apr 27, 202621.8621.9921.8221.9721.970.78%24,662
Apr 24, 202621.9521.9521.8021.8021.80-0.55%31,220
Apr 23, 202621.9221.9221.7721.9221.92-0.45%21,734
Apr 22, 202622.0222.0222.0222.0222.020.55%2,076
Apr 21, 202621.9022.0521.9021.9021.90-0.50%392
Apr 20, 202621.8722.0121.8722.0122.011.24%4,614
Apr 17, 202621.7721.7821.6821.7421.740.28%829
Apr 16, 202621.7221.7221.6821.6821.68-0.28%3,414
Apr 15, 202621.7621.7621.6921.7421.740.51%73,732
Apr 14, 202621.6421.6421.6321.6321.630.75%1,280
Apr 13, 202621.4821.4821.4721.4721.47-0.28%171,677
Apr 9, 202621.5421.5421.5321.5321.530.89%10,020
Apr 8, 202621.3421.3421.3421.3421.340.85%36
Apr 7, 202621.1821.1821.1521.1621.161.05%64
Apr 2, 202621.1621.1620.9420.9420.94-0.33%31,981
Apr 1, 202620.9821.0120.9821.0121.011.55%3,268
Mar 31, 202620.6620.6920.6620.6920.690.39%347
Mar 30, 202620.5320.6120.5320.6120.60-1.72%1,715
Mar 27, 202620.9720.9720.9720.9720.960.19%4
Mar 25, 202620.9620.9620.9220.9320.921.75%10,507
Mar 24, 202620.6020.6220.5720.5720.560.73%4,029
Mar 23, 202620.3120.4220.3120.4220.41-1.02%14,367
Mar 20, 202620.6120.6320.5420.6320.62-0.72%860
Mar 19, 202620.7820.7820.7820.7820.77-0.72%4
Mar 18, 202620.9320.9320.9320.9320.920.24%429
Mar 17, 202620.8620.8820.8620.8820.87-0.57%1,040
Mar 16, 202620.9021.0020.9021.0020.990.29%146
Mar 13, 202620.9420.9420.9420.9420.930.62%10,000
Mar 12, 202620.7720.8120.7720.8120.80-1.09%377
Mar 11, 202621.0421.0421.0421.0421.03-0.38%10,000
Mar 10, 202621.1621.1621.1221.1221.111.05%20,059
Mar 9, 202620.9020.9020.9020.9020.89-3.33%313
Mar 6, 202621.6021.6221.5621.6221.610.56%18,113
Mar 5, 202621.5021.5021.5021.5021.49-0.32%1
Mar 4, 202621.5721.5721.5721.5721.56-0.69%35
Mar 3, 202621.7221.7221.7221.7221.71-0.37%26
Mar 2, 202621.8721.8721.8021.8021.79-0.82%879
Feb 27, 202621.9921.9921.9821.9821.970.23%3,873
Feb 25, 202621.9321.9321.9321.9321.920.09%481
Feb 24, 202621.9421.9521.9121.9121.90-0.41%23,100
Feb 20, 202622.0622.0822.0022.0021.99-0.27%10,359
Feb 19, 202622.0822.0822.0622.0622.050.78%2,366
Feb 18, 202621.8921.8921.8921.8921.880.14%4
Feb 17, 202621.9221.9221.8621.8621.85-0.14%1,913
Feb 16, 202621.8921.8921.8921.8921.88-0.59%142
Feb 12, 202622.0422.0421.9922.0222.01-0.18%31,462
Feb 11, 202622.1722.1722.0622.0622.050.14%22,850
Feb 10, 202622.0322.0322.0322.0322.02-0.36%314
Feb 9, 202622.1122.1122.1122.1122.100.55%2
Feb 6, 202621.9721.9921.9621.9921.98-0.50%3,369
Feb 5, 202622.0022.1122.0022.1022.090.68%3,970
Feb 4, 202621.9121.9521.9121.9521.94-0.77%39,378
Feb 3, 202622.2622.2622.0922.1222.110.09%24,918
Feb 2, 202622.1022.1022.1022.1022.090.55%528
Jan 30, 202621.9321.9821.9321.9821.97-0.54%1,491
Jan 29, 202622.0722.1022.0722.1022.09-1.03%1,506
Jan 28, 202622.2322.3322.2322.3322.32-0.80%1,276
Jan 27, 202622.4822.5122.4222.5122.50-0.40%1,420
Jan 23, 202622.5622.6522.5622.6022.590.36%113
Jan 21, 202622.5222.5222.5222.5222.51-0.57%17
Jan 20, 202622.6522.6522.6522.6522.64-1.05%58
Jan 19, 202623.1323.1322.8722.8922.88-0.87%337
Jan 16, 202623.0923.0923.0923.0923.080.52%5
Jan 14, 202622.9722.9722.9722.9722.960.31%6
Jan 12, 202622.9222.9222.9022.9022.890.75%6
Jan 8, 202622.7822.7822.7322.7322.72-0.39%150
Jan 7, 202622.8222.8222.8222.8222.810.57%11
Jan 6, 202622.6922.6922.6922.6922.680.58%39
Jan 5, 202622.5622.5622.5622.5622.550.27%19
Jan 2, 202622.5122.5222.5022.5022.490.18%429
Dec 31, 202522.4622.4622.4622.4622.45-0.13%182
Dec 30, 202522.5222.5622.4922.4922.480.49%11,563
Dec 24, 202522.3822.3822.3822.3822.37-0.27%2,264
Dec 23, 202522.4722.5422.4422.4422.43-0.31%5,502
Dec 22, 202522.5122.5122.5122.5122.500.63%44
Dec 19, 202522.4022.4022.3722.3722.360.04%745
Dec 18, 202522.3522.3622.3522.3622.350.40%785
Dec 17, 202522.2722.2722.2722.2722.26-0.18%1,500
Dec 16, 202522.4022.4022.3122.3122.30-0.45%10,001
Dec 15, 202522.3722.4122.3722.4122.40-0.27%20,383
Dec 12, 202522.4422.4922.4422.4722.461.26%18,932
Dec 11, 202522.1722.1922.1722.1922.180.36%350
Dec 10, 202522.1122.1122.1122.1122.10-0.54%7
Dec 9, 202522.2322.2322.2322.2322.22-0.36%8
Dec 8, 202522.3122.3122.3122.3122.30-0.18%1,048
Dec 4, 202522.3522.3522.3522.3522.34-0.09%1,050
Dec 3, 202522.3722.3722.3722.3722.36-1.11%616
Nov 27, 202522.6222.6222.6222.6222.610.09%1,717
Nov 26, 202522.5922.6022.5922.6022.590.98%10,952
Nov 25, 202522.3622.3822.3622.3822.370.49%2,538
Nov 24, 202522.2822.2822.2722.2722.261.00%121
Nov 21, 202522.0222.0522.0222.0522.04-1.25%6,006
Nov 20, 202522.3322.3322.2422.3322.321.13%303
Nov 19, 202522.0722.0822.0722.0822.07-1.08%5,169
Nov 18, 202522.3422.3422.3222.3222.31-0.31%1,990
Nov 17, 202522.3922.3922.3922.3922.38-0.40%30
Nov 14, 202522.5222.5222.4822.4822.47-0.93%1,837
Nov 13, 202522.7222.7322.6922.6922.68-0.31%1,631