Russell Investments Australian Semi-Government Bond ETF (ASX:RSM)
Australia
· Delayed Price · Currency is AUD 20.28
-0.02 (-0.10%)
Apr 28, 2026, 12:16 PM AEST
ASX:RSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.24 | 20.28 | 20.24 | 20.28 | 20.28 | -0.10% | 2,255 |
| Apr 27, 2026 | 20.32 | 20.32 | 20.28 | 20.30 | 20.30 | 0.15% | 2,087 |
| Apr 24, 2026 | 20.31 | 20.31 | 20.27 | 20.27 | 20.27 | -0.15% | 2,423 |
| Apr 23, 2026 | 20.30 | 20.31 | 20.30 | 20.30 | 20.30 | -0.25% | 2,392 |
| Apr 22, 2026 | 20.36 | 20.36 | 20.31 | 20.35 | 20.35 | 0.05% | 1,993 |
| Apr 21, 2026 | 20.36 | 20.36 | 20.34 | 20.34 | 20.34 | -0.05% | 2 |
| Apr 20, 2026 | 20.35 | 20.36 | 20.35 | 20.35 | 20.35 | 0.30% | 3,098 |
| Apr 17, 2026 | 20.29 | 20.29 | 20.25 | 20.29 | 20.29 | - | 1,404 |
| Apr 16, 2026 | 20.34 | 20.34 | 20.27 | 20.29 | 20.29 | -0.25% | 367 |
| Apr 15, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.10% | 514 |
| Apr 14, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.49% | 3,451 |
| Apr 13, 2026 | 20.19 | 20.25 | 20.19 | 20.22 | 20.22 | -0.39% | 6 |
| Apr 10, 2026 | 20.32 | 20.32 | 20.27 | 20.30 | 20.30 | 0.10% | 144 |
| Apr 9, 2026 | 20.31 | 20.32 | 20.28 | 20.28 | 20.28 | -0.29% | 919 |
| Apr 8, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.44% | 4 |
| Apr 7, 2026 | 20.18 | 20.25 | 20.18 | 20.25 | 20.25 | 0.45% | 2,430 |
| Apr 2, 2026 | 20.21 | 20.22 | 20.16 | 20.16 | 20.16 | -0.64% | 6 |
| Apr 1, 2026 | 20.24 | 20.29 | 20.24 | 20.29 | 20.29 | 0.55% | 341 |
| Mar 31, 2026 | 20.22 | 20.22 | 20.18 | 20.18 | 20.18 | -0.49% | 37 |
| Mar 30, 2026 | 20.27 | 20.28 | 20.25 | 20.28 | 20.15 | 0.15% | 702 |
| Mar 27, 2026 | 20.23 | 20.25 | 20.21 | 20.25 | 20.12 | -0.10% | 1,543 |
| Mar 26, 2026 | 20.32 | 20.32 | 20.27 | 20.27 | 20.14 | -0.20% | 3,553 |
| Mar 25, 2026 | 20.29 | 20.36 | 20.29 | 20.31 | 20.18 | 0.49% | 406 |
| Mar 24, 2026 | 20.22 | 20.22 | 20.21 | 20.21 | 20.08 | 0.35% | 1,886 |
| Mar 23, 2026 | 20.18 | 20.19 | 20.14 | 20.14 | 20.01 | -0.54% | 1,491 |
| Mar 20, 2026 | 20.27 | 20.32 | 20.25 | 20.25 | 20.12 | -0.49% | 1,912 |
| Mar 19, 2026 | 20.37 | 20.37 | 20.35 | 20.35 | 20.22 | -0.15% | 4 |
| Mar 18, 2026 | 20.39 | 20.40 | 20.37 | 20.38 | 20.25 | 0.20% | 21 |
| Mar 17, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.21 | 0.15% | 212 |
| Mar 16, 2026 | 20.36 | 20.36 | 20.30 | 20.31 | 20.18 | -0.20% | 33 |
| Mar 13, 2026 | 20.39 | 20.40 | 20.35 | 20.35 | 20.22 | - | 9 |
| Mar 12, 2026 | 20.39 | 20.40 | 20.35 | 20.35 | 20.22 | -0.44% | 6 |
| Mar 11, 2026 | 20.43 | 20.44 | 20.43 | 20.44 | 20.31 | 0.34% | 6 |
| Mar 10, 2026 | 20.43 | 20.43 | 20.37 | 20.37 | 20.24 | 0.05% | 21,134 |
| Mar 9, 2026 | 20.38 | 20.38 | 20.32 | 20.36 | 20.23 | -0.54% | 1,880 |
| Mar 6, 2026 | 20.51 | 20.51 | 20.46 | 20.47 | 20.34 | -0.34% | 493 |
| Mar 5, 2026 | 20.55 | 20.55 | 20.51 | 20.54 | 20.40 | -0.15% | 1,696 |
| Mar 4, 2026 | 20.55 | 20.57 | 20.55 | 20.57 | 20.43 | 0.19% | 8 |
| Mar 3, 2026 | 20.55 | 20.56 | 20.53 | 20.53 | 20.39 | -0.48% | 533 |
| Mar 2, 2026 | 20.71 | 20.73 | 20.63 | 20.63 | 20.49 | -0.15% | 43 |
| Feb 27, 2026 | 20.63 | 20.66 | 20.63 | 20.66 | 20.52 | 0.15% | 38 |
| Feb 26, 2026 | 20.59 | 20.63 | 20.59 | 20.63 | 20.49 | 0.29% | 1,757 |
| Feb 25, 2026 | 20.60 | 20.60 | 20.57 | 20.57 | 20.43 | -0.24% | 63 |
| Feb 23, 2026 | 20.56 | 20.62 | 20.56 | 20.62 | 20.48 | 0.34% | 60 |
| Feb 20, 2026 | 20.56 | 20.58 | 20.53 | 20.55 | 20.41 | 0.24% | 25 |
| Feb 19, 2026 | 20.55 | 20.56 | 20.50 | 20.50 | 20.36 | -0.44% | 1,491 |
| Feb 18, 2026 | 20.59 | 20.59 | 20.57 | 20.59 | 20.45 | -0.05% | 66 |
| Feb 17, 2026 | 20.56 | 20.63 | 20.56 | 20.60 | 20.46 | 0.15% | 8,332 |
| Feb 16, 2026 | 20.56 | 20.59 | 20.56 | 20.57 | 20.43 | 0.10% | 6 |
| Feb 13, 2026 | 20.59 | 20.59 | 20.55 | 20.55 | 20.41 | 0.20% | 297 |
| Feb 12, 2026 | 20.54 | 20.54 | 20.51 | 20.51 | 20.37 | -0.19% | 2 |
| Feb 11, 2026 | 20.55 | 20.59 | 20.55 | 20.55 | 20.41 | 0.24% | 2,858 |
| Feb 10, 2026 | 20.48 | 20.54 | 20.48 | 20.50 | 20.36 | 0.05% | 1,649 |
| Feb 9, 2026 | 20.47 | 20.50 | 20.47 | 20.49 | 20.36 | 0.05% | 52 |
| Feb 6, 2026 | 20.49 | 20.51 | 20.48 | 20.48 | 20.35 | 0.05% | 179 |
| Feb 5, 2026 | 20.50 | 20.50 | 20.47 | 20.47 | 20.34 | 0.05% | 114 |
| Feb 4, 2026 | 20.47 | 20.48 | 20.44 | 20.46 | 20.33 | -0.20% | 1,487 |
| Feb 3, 2026 | 20.53 | 20.53 | 20.50 | 20.50 | 20.36 | -0.29% | 165 |
| Feb 2, 2026 | 20.55 | 20.56 | 20.53 | 20.56 | 20.42 | 0.15% | 488 |
| Jan 30, 2026 | 20.56 | 20.56 | 20.53 | 20.53 | 20.39 | 0.10% | 15 |
| Jan 29, 2026 | 20.57 | 20.57 | 20.51 | 20.51 | 20.37 | 0.10% | 734 |
| Jan 28, 2026 | 20.49 | 20.52 | 20.49 | 20.49 | 20.36 | 0.05% | 753 |
| Jan 27, 2026 | 20.55 | 20.55 | 20.48 | 20.48 | 20.35 | -0.05% | 1,374 |
| Jan 23, 2026 | 20.49 | 20.52 | 20.49 | 20.49 | 20.36 | - | 334 |
| Jan 22, 2026 | 20.61 | 20.61 | 20.49 | 20.49 | 20.36 | -0.29% | 1,617 |
| Jan 21, 2026 | 20.54 | 20.59 | 20.54 | 20.55 | 20.41 | -0.10% | 108 |
| Jan 20, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.43 | 0.05% | 1,973 |
| Jan 19, 2026 | 20.61 | 20.61 | 20.56 | 20.56 | 20.42 | -0.10% | 2,973 |
| Jan 16, 2026 | 20.62 | 20.62 | 20.58 | 20.58 | 20.44 | -0.15% | 12 |
| Jan 15, 2026 | 20.65 | 20.65 | 20.61 | 20.61 | 20.47 | 0.19% | 1,306 |
| Jan 14, 2026 | 20.56 | 20.60 | 20.56 | 20.57 | 20.43 | - | 18 |
| Jan 13, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.43 | -0.19% | 65 |
| Jan 12, 2026 | 20.60 | 20.62 | 20.58 | 20.61 | 20.47 | 0.19% | 169 |
| Jan 9, 2026 | 20.60 | 20.61 | 20.57 | 20.57 | 20.43 | -0.15% | 6,065 |
| Jan 8, 2026 | 20.53 | 20.61 | 20.53 | 20.60 | 20.46 | 0.59% | 82 |
| Jan 7, 2026 | 20.48 | 20.51 | 20.48 | 20.48 | 20.35 | - | 147 |
| Jan 6, 2026 | 20.48 | 20.51 | 20.48 | 20.48 | 20.35 | 0.20% | 26 |
| Jan 5, 2026 | 20.48 | 20.48 | 20.44 | 20.44 | 20.31 | 0.05% | 1,281 |
| Jan 2, 2026 | 20.64 | 20.64 | 20.43 | 20.43 | 20.30 | -0.49% | 64 |
| Dec 31, 2025 | 20.64 | 20.64 | 20.42 | 20.53 | 20.39 | -0.53% | 223 |
| Dec 30, 2025 | 20.62 | 20.64 | 20.62 | 20.64 | 20.37 | 0.15% | 403 |
| Dec 29, 2025 | 20.63 | 20.66 | 20.61 | 20.61 | 20.34 | 0.15% | 12 |
| Dec 24, 2025 | 20.64 | 20.64 | 20.57 | 20.58 | 20.31 | 0.05% | 576 |
| Dec 22, 2025 | 20.62 | 20.62 | 20.57 | 20.57 | 20.30 | -0.29% | 738 |
| Dec 19, 2025 | 20.63 | 20.64 | 20.60 | 20.63 | 20.36 | 0.05% | 1,010 |
| Dec 18, 2025 | 20.64 | 20.66 | 20.62 | 20.62 | 20.35 | -0.05% | 430 |
| Dec 17, 2025 | 20.61 | 20.63 | 20.60 | 20.63 | 20.36 | - | 1,964 |
| Dec 16, 2025 | 20.65 | 20.65 | 20.62 | 20.63 | 20.36 | 0.10% | 2,608 |
| Dec 15, 2025 | 20.62 | 20.63 | 20.61 | 20.61 | 20.34 | 0.15% | 7 |
| Dec 12, 2025 | 20.60 | 20.61 | 20.58 | 20.58 | 20.31 | -0.19% | 299 |
| Dec 11, 2025 | 20.55 | 20.62 | 20.55 | 20.62 | 20.35 | 0.63% | 568 |
| Dec 10, 2025 | 20.50 | 20.53 | 20.49 | 20.49 | 20.22 | -0.82% | 696 |
| Dec 9, 2025 | 20.62 | 20.66 | 20.61 | 20.66 | 20.39 | 0.05% | 2,508 |
| Dec 8, 2025 | 20.62 | 20.65 | 20.62 | 20.65 | 20.38 | 0.19% | 2,010 |
| Dec 5, 2025 | 20.65 | 20.65 | 20.61 | 20.61 | 20.34 | - | 93 |
| Dec 4, 2025 | 20.66 | 20.66 | 20.61 | 20.61 | 20.34 | -0.39% | 2,900 |
| Dec 3, 2025 | 20.69 | 20.69 | 20.67 | 20.69 | 20.42 | - | 7,258 |
| Dec 2, 2025 | 20.72 | 20.72 | 20.69 | 20.69 | 20.42 | -0.29% | 484 |
| Dec 1, 2025 | 20.75 | 20.76 | 20.71 | 20.75 | 20.48 | 0.19% | 8,720 |
| Nov 28, 2025 | 20.72 | 20.75 | 20.70 | 20.71 | 20.44 | -0.14% | 2,463 |