GLOBAL X MANAGEMENT (AUS) LTD-RUSSELL 2000 ETF (ASX:RSSL)
Australia
· Delayed Price · Currency is AUD 10.37
+0.17 (1.67%)
At close: Mar 3, 2026
ASX:RSSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 10.30 | 10.30 | 10.27 | 10.30 | - | -0.68% | 8,284 |
| Mar 3, 2026 | 10.37 | 10.37 | 10.35 | 10.37 | 10.37 | 1.67% | 1,110 |
| Mar 2, 2026 | 10.31 | 10.31 | 10.17 | 10.20 | 10.20 | -2.30% | 2,516 |
| Feb 27, 2026 | 10.51 | 10.54 | 10.44 | 10.44 | 10.44 | -0.38% | 4,381 |
| Feb 26, 2026 | 10.47 | 10.48 | 10.47 | 10.48 | 10.48 | 0.10% | 3,161 |
| Feb 25, 2026 | 10.53 | 10.53 | 10.47 | 10.47 | 10.47 | 0.38% | 90 |
| Feb 24, 2026 | 10.40 | 10.43 | 10.40 | 10.43 | 10.43 | -1.97% | 317 |
| Feb 20, 2026 | 10.59 | 10.66 | 10.59 | 10.64 | 10.64 | 1.14% | 8,288 |
| Feb 19, 2026 | 10.46 | 10.52 | 10.46 | 10.52 | 10.52 | 0.86% | 44,774 |
| Feb 18, 2026 | 10.39 | 10.43 | 10.38 | 10.43 | 10.43 | 0.58% | 29,298 |
| Feb 17, 2026 | 10.39 | 10.39 | 10.37 | 10.37 | 10.37 | -0.29% | 171 |
| Feb 16, 2026 | 10.40 | 10.42 | 10.40 | 10.40 | 10.40 | 1.17% | 6,517 |
| Feb 13, 2026 | 10.30 | 10.30 | 10.25 | 10.28 | 10.28 | -1.63% | 202,960 |
| Feb 12, 2026 | 10.41 | 10.45 | 10.39 | 10.45 | 10.45 | -0.48% | 295 |
| Feb 11, 2026 | 10.56 | 10.56 | 10.50 | 10.50 | 10.50 | -0.47% | 5,502 |
| Feb 10, 2026 | 10.67 | 10.67 | 10.53 | 10.55 | 10.55 | -0.19% | 144 |
| Feb 9, 2026 | 10.58 | 11.25 | 10.57 | 10.57 | 10.57 | 2.13% | 396,612 |
| Feb 6, 2026 | 10.40 | 10.40 | 10.35 | 10.35 | 10.35 | -1.24% | 1,949 |
| Feb 5, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.29% | 63 |
| Feb 4, 2026 | 10.50 | 10.51 | 10.48 | 10.51 | 10.51 | 0.29% | 493 |
| Feb 3, 2026 | 10.57 | 10.58 | 10.48 | 10.48 | 10.48 | 1.55% | 13,761 |
| Feb 2, 2026 | 10.44 | 10.45 | 10.32 | 10.32 | 10.32 | -1.43% | 16,515 |
| Jan 30, 2026 | 10.41 | 10.47 | 10.41 | 10.47 | 10.47 | 0.58% | 2,275 |
| Jan 29, 2026 | 10.55 | 10.55 | 10.41 | 10.41 | 10.41 | -2.07% | 13,117 |
| Jan 28, 2026 | 11.20 | 11.20 | 10.55 | 10.63 | 10.63 | -1.12% | 21,341 |
| Jan 27, 2026 | 10.83 | 10.83 | 10.68 | 10.75 | 10.75 | -2.98% | 8,851 |
| Jan 23, 2026 | 11.07 | 11.09 | 11.05 | 11.08 | 11.08 | 0.27% | 66,326 |
| Jan 22, 2026 | 11.10 | 11.12 | 11.05 | 11.05 | 11.05 | 0.82% | 34,337 |
| Jan 21, 2026 | 10.91 | 10.96 | 10.91 | 10.96 | 10.96 | 0.27% | 27,096 |
| Jan 20, 2026 | 10.95 | 10.97 | 10.93 | 10.93 | 10.93 | -0.46% | 72,638 |
| Jan 19, 2026 | 11.11 | 11.11 | 10.98 | 10.98 | 10.98 | -0.99% | 21,021 |
| Jan 16, 2026 | 11.07 | 11.09 | 11.03 | 11.09 | 11.09 | 1.00% | 4,804 |
| Jan 15, 2026 | 10.96 | 10.99 | 10.95 | 10.98 | 10.98 | 0.73% | 576 |
| Jan 14, 2026 | 10.91 | 10.91 | 10.89 | 10.90 | 10.90 | 0.28% | 22,446 |
| Jan 13, 2026 | 10.85 | 10.87 | 10.83 | 10.87 | 10.87 | 0.74% | 5,643 |
| Jan 12, 2026 | 10.81 | 10.81 | 10.79 | 10.79 | 10.79 | 0.19% | 4,914 |
| Jan 9, 2026 | 10.74 | 10.77 | 10.74 | 10.77 | 10.77 | 1.60% | 5,766 |
| Jan 8, 2026 | 10.41 | 10.60 | 10.40 | 10.60 | 10.60 | 3.21% | 1,160 |
| Jan 5, 2026 | 10.30 | 10.30 | 10.20 | 10.27 | 10.27 | -0.29% | 2,906 |
| Jan 2, 2026 | 10.30 | 10.31 | 10.30 | 10.30 | 10.30 | -0.19% | 192 |
| Dec 31, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.39% | 405 |
| Dec 30, 2025 | 10.42 | 10.42 | 10.36 | 10.36 | 10.36 | -0.72% | 580 |
| Dec 29, 2025 | 10.46 | 10.46 | 10.44 | 10.44 | 10.44 | -0.62% | 2,966 |
| Dec 24, 2025 | 10.56 | 10.56 | 10.50 | 10.50 | 10.50 | -1.22% | 2,701 |
| Dec 23, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.62% | 7,698 |
| Dec 22, 2025 | 10.58 | 10.60 | 10.57 | 10.57 | 10.57 | 1.10% | 1,388 |
| Dec 19, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.29% | 506 |
| Dec 18, 2025 | 10.46 | 10.46 | 10.42 | 10.42 | 10.42 | -0.76% | 19,549 |
| Dec 17, 2025 | 10.49 | 10.50 | 10.49 | 10.50 | 10.50 | -0.10% | 3,049 |
| Dec 16, 2025 | 10.50 | 10.51 | 10.50 | 10.51 | 10.51 | -1.31% | 511 |
| Dec 15, 2025 | 10.59 | 10.65 | 10.59 | 10.65 | 10.65 | -1.30% | 1,109 |
| Dec 12, 2025 | 10.77 | 10.79 | 10.76 | 10.79 | 10.79 | 1.51% | 10,182 |
| Dec 11, 2025 | 10.65 | 10.65 | 10.62 | 10.63 | 10.63 | 1.14% | 7,777 |
| Dec 10, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.10% | 112 |
| Dec 9, 2025 | 10.49 | 10.50 | 10.49 | 10.50 | 10.50 | -0.85% | 119 |
| Dec 8, 2025 | 10.60 | 10.60 | 10.59 | 10.59 | 10.59 | - | 997 |
| Dec 5, 2025 | 10.60 | 10.60 | 10.57 | 10.59 | 10.59 | 0.95% | 3,130 |
| Dec 4, 2025 | 10.51 | 10.51 | 10.47 | 10.49 | 10.49 | 1.16% | 461 |
| Dec 3, 2025 | 10.39 | 10.39 | 10.36 | 10.37 | 10.37 | -0.58% | 3,748 |
| Dec 2, 2025 | 10.42 | 10.43 | 10.42 | 10.43 | 10.43 | -0.29% | 2,005 |
| Dec 1, 2025 | 10.55 | 10.55 | 10.45 | 10.46 | 10.46 | -0.57% | 18,553 |
| Nov 28, 2025 | 10.50 | 10.52 | 10.50 | 10.52 | 10.52 | 0.38% | 2,540 |
| Nov 26, 2025 | 10.50 | 10.50 | 10.48 | 10.48 | 10.48 | 2.85% | 3,326 |
| Nov 24, 2025 | 10.15 | 10.19 | 10.15 | 10.19 | 10.19 | 2.83% | 652 |
| Nov 21, 2025 | 9.89 | 9.91 | 9.89 | 9.91 | 9.91 | -1.69% | 1,120 |
| Nov 20, 2025 | 10.06 | 10.08 | 10.06 | 10.08 | 10.08 | 1.00% | 11,070 |
| Nov 19, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -1.29% | 173 |
| Nov 18, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.20% | 5,000 |
| Nov 17, 2025 | 9.85 | 10.09 | 9.85 | 10.09 | 10.09 | 0.20% | 500 |
| Nov 14, 2025 | 10.15 | 10.15 | 10.05 | 10.07 | 10.07 | -2.28% | 2,049 |
| Nov 13, 2025 | 10.31 | 10.31 | 10.27 | 10.31 | 10.31 | -0.82% | 5,193 |
| Nov 12, 2025 | 10.37 | 10.40 | 10.37 | 10.39 | 10.39 | - | 77 |
| Nov 11, 2025 | 10.38 | 10.39 | 10.38 | 10.39 | 10.39 | 0.29% | 319 |
| Nov 10, 2025 | 10.33 | 10.37 | 10.33 | 10.36 | 10.36 | 0.29% | 935 |
| Nov 7, 2025 | 10.33 | 10.33 | 10.29 | 10.33 | 10.33 | -0.39% | 6,654 |
| Nov 4, 2025 | 10.42 | 10.42 | 10.37 | 10.37 | 10.37 | -0.86% | 6,219 |
| Nov 3, 2025 | 10.46 | 10.49 | 10.46 | 10.46 | 10.46 | 0.58% | 336 |
| Oct 30, 2025 | 10.41 | 10.48 | 10.40 | 10.40 | 10.40 | -0.86% | 552 |
| Oct 29, 2025 | 10.60 | 10.60 | 10.45 | 10.49 | 10.49 | -1.04% | 11,566 |
| Oct 28, 2025 | 10.74 | 10.74 | 10.60 | 10.60 | 10.60 | -1.30% | 34,456 |
| Oct 27, 2025 | 10.68 | 10.74 | 10.68 | 10.74 | 10.74 | 2.38% | 25,511 |
| Oct 24, 2025 | 10.48 | 10.49 | 10.48 | 10.49 | 10.49 | 0.58% | 1,147 |
| Oct 23, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -1.32% | 95 |
| Oct 22, 2025 | 10.58 | 10.58 | 10.53 | 10.57 | 10.57 | -0.09% | 1,958 |
| Oct 21, 2025 | 10.59 | 10.59 | 10.58 | 10.58 | 10.58 | 1.24% | 116 |
| Oct 20, 2025 | 10.41 | 10.45 | 10.41 | 10.45 | 10.45 | 0.19% | 516 |
| Oct 17, 2025 | 10.45 | 10.47 | 10.42 | 10.43 | 10.43 | -2.52% | 1,752 |
| Oct 16, 2025 | 10.67 | 10.70 | 10.65 | 10.70 | 10.70 | 1.23% | 5,177 |
| Oct 15, 2025 | 10.57 | 10.61 | 10.57 | 10.57 | 10.57 | 1.63% | 1,027 |
| Oct 14, 2025 | 10.42 | 10.45 | 10.40 | 10.40 | 10.40 | 0.87% | 11,398 |
| Oct 13, 2025 | 10.31 | 10.33 | 10.30 | 10.31 | 10.31 | -0.82% | 2,313 |
| Oct 10, 2025 | 10.41 | 10.42 | 10.38 | 10.40 | 10.40 | 0.14% | 314 |
| Oct 9, 2025 | 10.35 | 10.41 | 10.34 | 10.38 | 10.38 | 0.10% | 4,463 |
| Oct 8, 2025 | 10.31 | 10.37 | 10.30 | 10.37 | 10.37 | 0.48% | 2,109 |
| Oct 7, 2025 | 10.31 | 10.32 | 10.31 | 10.32 | 10.32 | -0.39% | 4,020 |
| Oct 6, 2025 | 10.34 | 10.36 | 10.34 | 10.36 | 10.36 | 0.58% | 161 |
| Oct 3, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.18% | 2,911 |
| Oct 2, 2025 | 10.18 | 10.18 | 10.16 | 10.18 | 10.18 | 0.79% | 6,964 |
| Oct 1, 2025 | 10.27 | 10.27 | 10.10 | 10.10 | 10.10 | -1.66% | 3,329 |
| Sep 29, 2025 | 10.15 | 10.27 | 10.10 | 10.27 | 10.25 | 1.18% | 1,628 |