Skip to main content
GLOBAL X MANAGEMENT (AUS) LTD-RUSSELL 2000 ETF (ASX:RSSL)
Australia flag Australia · Delayed Price · Currency is AUD
10.59
+0.10 (0.95%)
At close: Dec 5, 2025

ASX:RSSL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510.6010.6010.5710.5910.590.95%3,130
Dec 4, 202510.5110.5110.4710.4910.491.16%461
Dec 3, 202510.3910.3910.3610.3710.37-0.58%3,748
Dec 2, 202510.4210.4310.4210.4310.43-0.29%2,005
Dec 1, 202510.5510.5510.4510.4610.46-0.57%18,553
Nov 28, 202510.5010.5210.5010.5210.520.38%2,540
Nov 26, 202510.5010.5010.4810.4810.482.85%3,326
Nov 24, 202510.1510.1910.1510.1910.192.83%652
Nov 21, 20259.899.919.899.919.91-1.69%1,120
Nov 20, 202510.0610.0810.0610.0810.081.00%11,070
Nov 19, 20259.989.989.989.989.98-1.29%173
Nov 18, 202510.1110.1110.1110.1110.110.20%5,000
Nov 17, 20259.8510.099.8510.0910.090.20%500
Nov 14, 202510.1510.1510.0510.0710.07-2.28%2,049
Nov 13, 202510.3110.3110.2710.3110.31-0.82%5,193
Nov 12, 202510.3710.4010.3710.3910.39-77
Nov 11, 202510.3810.3910.3810.3910.390.29%319
Nov 10, 202510.3310.3710.3310.3610.360.29%935
Nov 7, 202510.3310.3310.2910.3310.33-0.39%6,654
Nov 4, 202510.4210.4210.3710.3710.37-0.86%6,219
Nov 3, 202510.4610.4910.4610.4610.460.58%336
Oct 30, 202510.4110.4810.4010.4010.40-0.86%552
Oct 29, 202510.6010.6010.4510.4910.49-1.04%11,566
Oct 28, 202510.7410.7410.6010.6010.60-1.30%34,456
Oct 27, 202510.6810.7410.6810.7410.742.38%25,511
Oct 24, 202510.4810.4910.4810.4910.490.58%1,147
Oct 23, 202510.4310.4310.4310.4310.43-1.32%95
Oct 22, 202510.5810.5810.5310.5710.57-0.09%1,958
Oct 21, 202510.5910.5910.5810.5810.581.24%116
Oct 20, 202510.4110.4510.4110.4510.450.19%516
Oct 17, 202510.4510.4710.4210.4310.43-2.52%1,752
Oct 16, 202510.6710.7010.6510.7010.701.23%5,177
Oct 15, 202510.5710.6110.5710.5710.571.63%1,027
Oct 14, 202510.4210.4510.4010.4010.400.87%11,398
Oct 13, 202510.3110.3310.3010.3110.31-0.82%2,313
Oct 10, 202510.4110.4210.3810.4010.400.14%314
Oct 9, 202510.3510.4110.3410.3810.380.10%4,463
Oct 8, 202510.3110.3710.3010.3710.370.48%2,109
Oct 7, 202510.3110.3210.3110.3210.32-0.39%4,020
Oct 6, 202510.3410.3610.3410.3610.360.58%161
Oct 3, 202510.3010.3010.3010.3010.301.18%2,911
Oct 2, 202510.1810.1810.1610.1810.180.79%6,964
Oct 1, 202510.2710.2710.1010.1010.10-1.66%3,329
Sep 29, 202510.1510.2710.1010.2710.251.18%1,628
Sep 26, 202510.1610.1710.1510.1510.13-0.39%3,128
Sep 25, 202510.2210.2210.1910.1910.17-0.49%8,259
Sep 24, 202510.3310.3310.2210.2410.22-1.06%34,644
Sep 23, 202510.3410.3610.3310.3510.330.98%9,541
Sep 22, 202510.2810.2810.2510.2510.23-1.06%7,758
Sep 19, 202510.0710.3610.0710.3610.342.88%3,423
Sep 18, 202510.0810.0910.0710.0710.051.21%5,200
Sep 17, 202510.0010.009.959.959.93-0.50%376
Sep 16, 20259.9510.009.9510.009.980.40%1,233
Sep 15, 20259.959.979.959.969.94-0.60%4,871
Sep 12, 202510.0210.039.9910.0210.000.70%1,909
Sep 10, 20259.979.979.959.959.93-0.90%217
Sep 9, 202510.0510.0510.0410.0410.02-0.40%11,287
Sep 8, 20259.9310.099.9310.0810.060.40%106
Sep 5, 202510.0610.0810.0410.0410.020.80%6,071
Sep 4, 20259.939.969.939.969.940.50%211
Sep 3, 20259.909.919.899.919.89-0.90%4,644
Sep 2, 20259.9610.009.9610.009.980.70%6,600
Sep 1, 202510.0010.029.939.939.91-1.10%23,022
Aug 29, 202510.1110.1110.0310.0410.02-0.40%1,854
Aug 28, 202510.0610.1010.0610.0810.060.80%12,512
Aug 27, 202510.0010.0010.0010.009.980.60%9,947
Aug 26, 202510.0610.069.949.949.92-1.19%968
Aug 25, 202510.1010.1010.0410.0610.042.55%18,331
Aug 22, 20259.769.819.769.819.790.62%2,867
Aug 21, 20259.809.809.759.759.730.83%13,315
Aug 20, 20259.739.739.679.679.65-0.51%100,204
Aug 18, 20259.749.749.729.729.70-0.97%4,382
Aug 15, 20259.799.829.799.829.79-0.15%134
Aug 14, 20259.799.839.799.839.811.65%17,405
Aug 13, 20259.679.679.679.679.652.65%5,000
Aug 12, 20259.429.429.429.429.40-0.32%1,630
Aug 8, 20259.459.459.459.459.43-0.21%11,054
Aug 7, 20259.489.489.479.479.45-0.84%356
Aug 6, 20259.559.559.559.559.532.69%1,400
Aug 4, 20259.319.319.309.309.28-2.41%25,532
Aug 1, 20259.539.539.539.539.51-0.21%4
Jul 31, 20259.559.559.559.559.53-12,358
Jul 30, 20259.559.559.559.559.53-0.52%1,600
Jul 29, 20259.609.609.609.609.58-0.41%1,072
Jul 28, 20259.609.649.609.649.620.94%2,307
Jul 24, 20259.579.579.559.559.530.21%2,787
Jul 23, 20259.539.539.539.539.510.42%200
Jul 22, 20259.499.499.499.499.47-0.73%1,600
Jul 21, 20259.569.569.569.569.542.47%1,000
Jul 16, 20259.339.339.339.339.31-0.53%222
Jul 14, 20259.369.389.369.389.36-3.30%95
Jul 11, 20259.709.709.709.709.682.00%25
Jul 10, 20259.519.519.519.519.490.96%25,000
Jul 9, 20259.429.429.429.429.40-0.21%25,000
Jul 8, 20259.449.449.449.449.42-0.74%25,000
Jul 7, 20259.519.519.519.519.490.85%25,000
Jul 4, 20259.439.439.439.439.410.32%50,000
Jul 3, 20259.389.409.389.409.381.29%71
Jul 2, 20259.259.289.259.289.261.75%501
Jul 1, 20259.199.199.129.129.10-0.76%878