Russell Investments Australian Semi-Government Bond ETF (ASX:RSM)
Australia
· Delayed Price · Currency is AUD 20.36
-0.11 (-0.54%)
Mar 9, 2026, 4:10 PM AEST
ASX:RSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 20.51 | 20.51 | 20.46 | 20.47 | 20.47 | -0.34% | 493 |
| Mar 5, 2026 | 20.55 | 20.55 | 20.51 | 20.54 | 20.54 | -0.15% | 1,696 |
| Mar 4, 2026 | 20.55 | 20.57 | 20.55 | 20.57 | 20.57 | 0.19% | 8 |
| Mar 3, 2026 | 20.55 | 20.56 | 20.53 | 20.53 | 20.53 | -0.48% | 533 |
| Mar 2, 2026 | 20.71 | 20.73 | 20.63 | 20.63 | 20.63 | -0.15% | 43 |
| Feb 27, 2026 | 20.63 | 20.66 | 20.63 | 20.66 | 20.66 | 0.15% | 38 |
| Feb 26, 2026 | 20.59 | 20.63 | 20.59 | 20.63 | 20.63 | 0.29% | 1,757 |
| Feb 25, 2026 | 20.60 | 20.60 | 20.57 | 20.57 | 20.57 | -0.24% | 63 |
| Feb 23, 2026 | 20.56 | 20.62 | 20.56 | 20.62 | 20.62 | 0.34% | 60 |
| Feb 20, 2026 | 20.56 | 20.58 | 20.53 | 20.55 | 20.55 | 0.24% | 25 |
| Feb 19, 2026 | 20.55 | 20.56 | 20.50 | 20.50 | 20.50 | -0.44% | 1,491 |
| Feb 18, 2026 | 20.59 | 20.59 | 20.57 | 20.59 | 20.59 | -0.05% | 66 |
| Feb 17, 2026 | 20.56 | 20.63 | 20.56 | 20.60 | 20.60 | 0.15% | 8,332 |
| Feb 16, 2026 | 20.56 | 20.59 | 20.56 | 20.57 | 20.57 | 0.10% | 6 |
| Feb 13, 2026 | 20.59 | 20.59 | 20.55 | 20.55 | 20.55 | 0.20% | 297 |
| Feb 12, 2026 | 20.54 | 20.54 | 20.51 | 20.51 | 20.51 | -0.19% | 2 |
| Feb 11, 2026 | 20.55 | 20.59 | 20.55 | 20.55 | 20.55 | 0.24% | 2,858 |
| Feb 10, 2026 | 20.48 | 20.54 | 20.48 | 20.50 | 20.50 | 0.05% | 1,649 |
| Feb 9, 2026 | 20.47 | 20.50 | 20.47 | 20.49 | 20.49 | 0.05% | 52 |
| Feb 6, 2026 | 20.49 | 20.51 | 20.48 | 20.48 | 20.48 | 0.05% | 179 |
| Feb 5, 2026 | 20.50 | 20.50 | 20.47 | 20.47 | 20.47 | 0.05% | 114 |
| Feb 4, 2026 | 20.47 | 20.48 | 20.44 | 20.46 | 20.46 | -0.20% | 1,487 |
| Feb 3, 2026 | 20.53 | 20.53 | 20.50 | 20.50 | 20.50 | -0.29% | 165 |
| Feb 2, 2026 | 20.55 | 20.56 | 20.53 | 20.56 | 20.56 | 0.15% | 488 |
| Jan 30, 2026 | 20.56 | 20.56 | 20.53 | 20.53 | 20.53 | 0.10% | 15 |
| Jan 29, 2026 | 20.57 | 20.57 | 20.51 | 20.51 | 20.51 | 0.10% | 734 |
| Jan 28, 2026 | 20.49 | 20.52 | 20.49 | 20.49 | 20.49 | 0.05% | 753 |
| Jan 27, 2026 | 20.55 | 20.55 | 20.48 | 20.48 | 20.48 | -0.05% | 1,374 |
| Jan 23, 2026 | 20.49 | 20.52 | 20.49 | 20.49 | 20.49 | - | 334 |
| Jan 22, 2026 | 20.61 | 20.61 | 20.49 | 20.49 | 20.49 | -0.29% | 1,617 |
| Jan 21, 2026 | 20.54 | 20.59 | 20.54 | 20.55 | 20.55 | -0.10% | 108 |
| Jan 20, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.05% | 1,973 |
| Jan 19, 2026 | 20.61 | 20.61 | 20.56 | 20.56 | 20.56 | -0.10% | 2,973 |
| Jan 16, 2026 | 20.62 | 20.62 | 20.58 | 20.58 | 20.58 | -0.15% | 12 |
| Jan 15, 2026 | 20.65 | 20.65 | 20.61 | 20.61 | 20.61 | 0.19% | 1,306 |
| Jan 14, 2026 | 20.56 | 20.60 | 20.56 | 20.57 | 20.57 | - | 18 |
| Jan 13, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.19% | 65 |
| Jan 12, 2026 | 20.60 | 20.62 | 20.58 | 20.61 | 20.61 | 0.19% | 169 |
| Jan 9, 2026 | 20.60 | 20.61 | 20.57 | 20.57 | 20.57 | -0.15% | 6,065 |
| Jan 8, 2026 | 20.53 | 20.61 | 20.53 | 20.60 | 20.60 | 0.59% | 82 |
| Jan 7, 2026 | 20.48 | 20.51 | 20.48 | 20.48 | 20.48 | - | 147 |
| Jan 6, 2026 | 20.48 | 20.51 | 20.48 | 20.48 | 20.48 | 0.20% | 26 |
| Jan 5, 2026 | 20.48 | 20.48 | 20.44 | 20.44 | 20.44 | 0.05% | 1,281 |
| Jan 2, 2026 | 20.64 | 20.64 | 20.43 | 20.43 | 20.43 | -0.49% | 64 |
| Dec 31, 2025 | 20.64 | 20.64 | 20.42 | 20.53 | 20.53 | -0.53% | 223 |
| Dec 30, 2025 | 20.62 | 20.64 | 20.62 | 20.64 | 20.50 | 0.15% | 403 |
| Dec 29, 2025 | 20.63 | 20.66 | 20.61 | 20.61 | 20.47 | 0.15% | 12 |
| Dec 24, 2025 | 20.64 | 20.64 | 20.57 | 20.58 | 20.44 | 0.05% | 576 |
| Dec 22, 2025 | 20.62 | 20.62 | 20.57 | 20.57 | 20.43 | -0.29% | 738 |
| Dec 19, 2025 | 20.63 | 20.64 | 20.60 | 20.63 | 20.49 | 0.05% | 1,010 |
| Dec 18, 2025 | 20.64 | 20.66 | 20.62 | 20.62 | 20.48 | -0.05% | 430 |
| Dec 17, 2025 | 20.61 | 20.63 | 20.60 | 20.63 | 20.49 | - | 1,964 |
| Dec 16, 2025 | 20.65 | 20.65 | 20.62 | 20.63 | 20.49 | 0.10% | 2,608 |
| Dec 15, 2025 | 20.62 | 20.63 | 20.61 | 20.61 | 20.47 | 0.15% | 7 |
| Dec 12, 2025 | 20.60 | 20.61 | 20.58 | 20.58 | 20.44 | -0.19% | 299 |
| Dec 11, 2025 | 20.55 | 20.62 | 20.55 | 20.62 | 20.48 | 0.63% | 568 |
| Dec 10, 2025 | 20.50 | 20.53 | 20.49 | 20.49 | 20.35 | -0.82% | 696 |
| Dec 9, 2025 | 20.62 | 20.66 | 20.61 | 20.66 | 20.52 | 0.05% | 2,508 |
| Dec 8, 2025 | 20.62 | 20.65 | 20.62 | 20.65 | 20.51 | 0.19% | 2,010 |
| Dec 5, 2025 | 20.65 | 20.65 | 20.61 | 20.61 | 20.47 | - | 93 |
| Dec 4, 2025 | 20.66 | 20.66 | 20.61 | 20.61 | 20.47 | -0.39% | 2,900 |
| Dec 3, 2025 | 20.69 | 20.69 | 20.67 | 20.69 | 20.55 | - | 7,258 |
| Dec 2, 2025 | 20.72 | 20.72 | 20.69 | 20.69 | 20.55 | -0.29% | 484 |
| Dec 1, 2025 | 20.75 | 20.76 | 20.71 | 20.75 | 20.61 | 0.19% | 8,720 |
| Nov 28, 2025 | 20.72 | 20.75 | 20.70 | 20.71 | 20.57 | -0.14% | 2,463 |
| Nov 27, 2025 | 20.78 | 20.78 | 20.74 | 20.74 | 20.60 | -0.05% | 24 |
| Nov 26, 2025 | 20.86 | 20.86 | 20.75 | 20.75 | 20.61 | -0.53% | 93 |
| Nov 25, 2025 | 20.86 | 20.86 | 20.82 | 20.86 | 20.72 | - | 1,599 |
| Nov 24, 2025 | 20.86 | 20.86 | 20.82 | 20.86 | 20.72 | 0.19% | 713 |
| Nov 21, 2025 | 20.88 | 20.88 | 20.81 | 20.82 | 20.68 | 0.10% | 83 |
| Nov 20, 2025 | 20.83 | 20.83 | 20.80 | 20.80 | 20.66 | -0.19% | 2 |
| Nov 19, 2025 | 20.84 | 20.87 | 20.84 | 20.84 | 20.70 | -0.14% | 1,493 |
| Nov 18, 2025 | 20.83 | 20.87 | 20.81 | 20.87 | 20.73 | 0.34% | 469 |
| Nov 17, 2025 | 20.82 | 20.84 | 20.80 | 20.80 | 20.66 | -0.05% | 532 |
| Nov 14, 2025 | 20.80 | 20.81 | 20.80 | 20.81 | 20.67 | 0.19% | 6 |
| Nov 13, 2025 | 20.87 | 20.87 | 20.77 | 20.77 | 20.63 | -0.48% | 136 |
| Nov 12, 2025 | 20.91 | 20.91 | 20.87 | 20.87 | 20.73 | 0.14% | 1,783 |
| Nov 11, 2025 | 20.90 | 20.90 | 20.84 | 20.84 | 20.70 | -0.10% | 4,058 |
| Nov 10, 2025 | 20.92 | 20.92 | 20.86 | 20.86 | 20.72 | -0.10% | 1,343 |
| Nov 7, 2025 | 20.90 | 20.92 | 20.88 | 20.88 | 20.74 | 0.10% | 735 |
| Nov 6, 2025 | 20.90 | 20.90 | 20.86 | 20.86 | 20.72 | -0.19% | 89 |
| Nov 5, 2025 | 20.94 | 20.97 | 20.90 | 20.90 | 20.76 | 0.05% | 2,954 |
| Nov 4, 2025 | 20.88 | 20.90 | 20.87 | 20.89 | 20.75 | 0.10% | 747 |
| Nov 3, 2025 | 20.89 | 20.93 | 20.87 | 20.87 | 20.73 | -0.10% | 123 |
| Oct 31, 2025 | 20.94 | 20.94 | 20.87 | 20.89 | 20.75 | - | 87 |
| Oct 30, 2025 | 20.92 | 20.93 | 20.89 | 20.89 | 20.75 | -0.33% | 24 |
| Oct 29, 2025 | 21.02 | 21.02 | 20.92 | 20.96 | 20.82 | -0.43% | 1,014 |
| Oct 28, 2025 | 21.01 | 21.05 | 21.01 | 21.05 | 20.91 | -0.14% | 161 |
| Oct 27, 2025 | 21.07 | 21.08 | 21.06 | 21.08 | 20.94 | -0.09% | 45 |
| Oct 24, 2025 | 21.06 | 21.10 | 21.06 | 21.10 | 20.96 | 0.14% | 2,253 |
| Oct 23, 2025 | 21.10 | 21.10 | 21.06 | 21.07 | 20.93 | -0.19% | 44 |
| Oct 22, 2025 | 21.06 | 21.11 | 21.06 | 21.11 | 20.97 | 0.14% | 1,664 |
| Oct 21, 2025 | 21.11 | 21.11 | 21.08 | 21.08 | 20.94 | 0.09% | 21 |
| Oct 20, 2025 | 21.06 | 21.06 | 21.02 | 21.06 | 20.92 | -0.24% | 5,259 |
| Oct 17, 2025 | 21.05 | 21.13 | 21.05 | 21.11 | 20.97 | 0.43% | 8,698 |
| Oct 16, 2025 | 21.06 | 21.06 | 21.02 | 21.02 | 20.88 | 0.05% | 2,122 |
| Oct 15, 2025 | 21.00 | 21.02 | 21.00 | 21.01 | 20.87 | 0.33% | 146 |
| Oct 14, 2025 | 20.97 | 20.97 | 20.92 | 20.94 | 20.80 | 0.05% | 3,683 |
| Oct 13, 2025 | 21.00 | 21.00 | 20.92 | 20.93 | 20.79 | 0.34% | 2,444 |
| Oct 10, 2025 | 20.88 | 20.90 | 20.85 | 20.86 | 20.72 | -0.19% | 5,758 |