Skip to main content
Russell Investments Australian Semi-Government Bond ETF (ASX:RSM)
Australia flag Australia · Delayed Price · Currency is AUD
20.61
0.00 (0.00%)
At close: Dec 5, 2025

ASX:RSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.6520.6520.6120.6120.61-93
Dec 4, 202520.6620.6620.6120.6120.61-0.39%2,900
Dec 3, 202520.6920.6920.6720.6920.69-7,258
Dec 2, 202520.7220.7220.6920.6920.69-0.29%484
Dec 1, 202520.7520.7620.7120.7520.750.19%8,720
Nov 28, 202520.7220.7520.7020.7120.71-0.14%2,463
Nov 27, 202520.7820.7820.7420.7420.74-0.05%24
Nov 26, 202520.8620.8620.7520.7520.75-0.53%93
Nov 25, 202520.8620.8620.8220.8620.86-1,599
Nov 24, 202520.8620.8620.8220.8620.860.19%713
Nov 21, 202520.8820.8820.8120.8220.820.10%83
Nov 20, 202520.8320.8320.8020.8020.80-0.19%2
Nov 19, 202520.8420.8720.8420.8420.84-0.14%1,493
Nov 18, 202520.8320.8720.8120.8720.870.34%469
Nov 17, 202520.8220.8420.8020.8020.80-0.05%532
Nov 14, 202520.8020.8120.8020.8120.810.19%6
Nov 13, 202520.8720.8720.7720.7720.77-0.48%136
Nov 12, 202520.9120.9120.8720.8720.870.14%1,783
Nov 11, 202520.9020.9020.8420.8420.84-0.10%4,058
Nov 10, 202520.9220.9220.8620.8620.86-0.10%1,343
Nov 7, 202520.9020.9220.8820.8820.880.10%735
Nov 6, 202520.9020.9020.8620.8620.86-0.19%89
Nov 5, 202520.9420.9720.9020.9020.900.05%2,954
Nov 4, 202520.8820.9020.8720.8920.890.10%747
Nov 3, 202520.8920.9320.8720.8720.87-0.10%123
Oct 31, 202520.9420.9420.8720.8920.89-87
Oct 30, 202520.9220.9320.8920.8920.89-0.33%24
Oct 29, 202521.0221.0220.9220.9620.96-0.43%1,014
Oct 28, 202521.0121.0521.0121.0521.05-0.14%161
Oct 27, 202521.0721.0821.0621.0821.08-0.09%45
Oct 24, 202521.0621.1021.0621.1021.100.14%2,253
Oct 23, 202521.1021.1021.0621.0721.07-0.19%44
Oct 22, 202521.0621.1121.0621.1121.110.14%1,664
Oct 21, 202521.1121.1121.0821.0821.080.09%21
Oct 20, 202521.0621.0621.0221.0621.06-0.24%5,259
Oct 17, 202521.0521.1321.0521.1121.110.43%8,698
Oct 16, 202521.0621.0621.0221.0221.020.05%2,122
Oct 15, 202521.0021.0221.0021.0121.010.33%146
Oct 14, 202520.9720.9720.9220.9420.940.05%3,683
Oct 13, 202521.0021.0020.9220.9320.930.34%2,444
Oct 10, 202520.8820.9020.8520.8620.86-0.19%5,758
Oct 9, 202520.9020.9320.9020.9020.900.10%1,435
Oct 8, 202520.9120.9220.8820.8820.880.19%110
Oct 7, 202520.8720.8820.8420.8420.84-0.14%387
Oct 6, 202520.9120.9120.8420.8720.87-0.05%1,187
Oct 3, 202520.8820.8920.8820.8820.880.05%831
Oct 2, 202520.9120.9120.8720.8720.870.19%4
Oct 1, 202520.8420.8520.8320.8320.83-0.95%200
Sep 29, 202521.0121.0321.0121.0320.890.38%1,223
Sep 26, 202520.9620.9820.9520.9520.81-0.43%76
Sep 25, 202521.0021.0420.9921.0420.900.19%4,958
Sep 24, 202521.0921.0920.9921.0020.86-0.28%1,093
Sep 23, 202521.0921.1021.0621.0620.920.05%411
Sep 22, 202521.0721.0821.0521.0520.91-1,245
Sep 19, 202521.0821.1021.0521.0520.91-0.33%9,912
Sep 18, 202521.0821.1221.0821.1220.980.14%19
Sep 17, 202521.0821.0921.0521.0920.950.19%1,394
Sep 16, 202521.0621.0721.0421.0520.910.05%6,123
Sep 15, 202521.0521.0521.0121.0420.900.14%727
Sep 12, 202521.0721.0721.0121.0120.87-0.33%61
Sep 11, 202521.0321.0821.0321.0820.940.33%2,882
Sep 10, 202520.9721.0420.9721.0120.87-0.05%353
Sep 9, 202521.0721.0721.0221.0220.88-0.24%762
Sep 8, 202521.0621.0721.0321.0720.930.43%138
Sep 5, 202521.0221.0320.9820.9820.84-4,625
Sep 4, 202521.0021.0220.9820.9820.840.48%4,537
Sep 3, 202520.9620.9620.8820.8820.74-0.38%7,194
Sep 2, 202520.9820.9820.9620.9620.82-0.14%5,803
Sep 1, 202521.0121.0320.9920.9920.85-0.05%5,006
Aug 29, 202521.0521.0521.0021.0020.86-0.24%2
Aug 28, 202521.0621.0621.0521.0520.910.14%6
Aug 27, 202521.0121.0320.9921.0220.880.10%458
Aug 26, 202521.0521.0521.0021.0020.86-0.05%139
Aug 25, 202521.0621.0621.0121.0120.87-0.05%798
Aug 22, 202521.0221.0220.9921.0220.88-0.05%75
Aug 21, 202521.0421.0721.0321.0320.89-586
Aug 20, 202521.0021.0721.0021.0320.890.05%6,681
Aug 19, 202521.0421.0421.0221.0220.88-0.10%1,749
Aug 18, 202521.0721.0721.0421.0420.90-12
Aug 15, 202521.0221.0721.0221.0420.90-0.24%140
Aug 14, 202521.0921.0921.0521.0920.950.09%17
Aug 13, 202521.0721.0721.0621.0720.930.19%376
Aug 12, 202520.9921.0320.9921.0320.890.24%143
Aug 11, 202521.0221.0220.9820.9820.84-13
Aug 8, 202521.0121.0220.9820.9820.84-0.19%1,595
Aug 7, 202521.0321.0320.9921.0220.880.10%911
Aug 6, 202521.0421.0420.9721.0020.86-2,331
Aug 5, 202521.0221.0521.0021.0020.860.10%293
Aug 4, 202521.0421.0520.9820.9820.840.33%4,935
Aug 1, 202520.9120.9420.9020.9120.77-0.05%12,080
Jul 31, 202520.9620.9820.9220.9220.78-0.33%4,169
Jul 30, 202521.0121.0120.9620.9920.850.19%1,960
Jul 29, 202520.9520.9520.9520.9520.810.14%882
Jul 28, 202520.8820.9220.8820.9220.780.24%4,885
Jul 25, 202520.8720.9020.8620.8720.73-0.14%1,714
Jul 24, 202520.9520.9520.8820.9020.76-0.14%4,292
Jul 23, 202520.9820.9920.9320.9320.79-0.10%2,533
Jul 22, 202520.9520.9520.9520.9520.810.10%4
Jul 21, 202520.9620.9620.9120.9320.790.10%140
Jul 18, 202520.9420.9520.9120.9120.770.14%3,089