Russell Investments Australian Government Bond ETF (ASX:RGB)
Australia
· Delayed Price · Currency is AUD 18.92
+0.01 (0.05%)
Dec 5, 2025, 3:23 PM AEST
ASX:RGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.94 | 18.96 | 18.92 | 18.92 | 18.92 | 0.05% | 5,817 |
| Dec 4, 2025 | 19.00 | 19.00 | 18.91 | 18.91 | 18.91 | -0.47% | 22,523 |
| Dec 3, 2025 | 19.04 | 19.06 | 18.97 | 19.00 | 19.00 | -0.05% | 4,223 |
| Dec 2, 2025 | 19.04 | 19.04 | 19.00 | 19.01 | 19.01 | -0.47% | 3,108 |
| Dec 1, 2025 | 19.12 | 19.12 | 19.07 | 19.10 | 19.10 | -0.10% | 5,658 |
| Nov 28, 2025 | 19.12 | 19.13 | 19.09 | 19.12 | 19.12 | -0.10% | 10,802 |
| Nov 27, 2025 | 19.18 | 19.20 | 19.14 | 19.14 | 19.14 | -0.21% | 9,173 |
| Nov 26, 2025 | 19.20 | 19.23 | 19.16 | 19.18 | 19.18 | -0.36% | 14,267 |
| Nov 25, 2025 | 19.26 | 19.27 | 19.25 | 19.25 | 19.25 | - | 2,384 |
| Nov 24, 2025 | 19.24 | 19.25 | 19.21 | 19.25 | 19.25 | 0.26% | 7,214 |
| Nov 21, 2025 | 19.22 | 19.23 | 19.19 | 19.20 | 19.20 | -0.05% | 5,739 |
| Nov 20, 2025 | 19.22 | 19.22 | 19.17 | 19.21 | 19.21 | -0.21% | 7,886 |
| Nov 19, 2025 | 19.25 | 19.28 | 19.24 | 19.25 | 19.25 | - | 10,767 |
| Nov 18, 2025 | 19.21 | 19.25 | 19.17 | 19.25 | 19.25 | 0.26% | 4,228 |
| Nov 17, 2025 | 19.19 | 19.20 | 19.17 | 19.20 | 19.20 | -0.16% | 2,765 |
| Nov 14, 2025 | 19.19 | 19.23 | 19.17 | 19.23 | 19.23 | -0.16% | 10,868 |
| Nov 13, 2025 | 19.31 | 19.31 | 19.21 | 19.26 | 19.26 | -0.36% | 12,767 |
| Nov 12, 2025 | 19.30 | 19.35 | 19.30 | 19.33 | 19.33 | 0.26% | 14,844 |
| Nov 11, 2025 | 19.31 | 19.31 | 19.26 | 19.28 | 19.28 | -0.16% | 4,485 |
| Nov 10, 2025 | 19.30 | 19.32 | 19.28 | 19.31 | 19.31 | -0.26% | 5,583 |
| Nov 7, 2025 | 19.36 | 19.37 | 19.33 | 19.36 | 19.36 | 0.21% | 7,104 |
| Nov 6, 2025 | 19.33 | 19.33 | 19.28 | 19.32 | 19.32 | -0.10% | 4,568 |
| Nov 5, 2025 | 19.37 | 19.43 | 19.34 | 19.34 | 19.34 | 0.05% | 13,348 |
| Nov 4, 2025 | 19.32 | 19.36 | 19.29 | 19.33 | 19.33 | - | 13,697 |
| Nov 3, 2025 | 19.37 | 19.37 | 19.33 | 19.33 | 19.33 | -0.21% | 2,818 |
| Oct 31, 2025 | 19.39 | 19.39 | 19.33 | 19.37 | 19.37 | 0.05% | 4,266 |
| Oct 30, 2025 | 19.33 | 19.40 | 19.33 | 19.36 | 19.36 | -0.67% | 4,331 |
| Oct 29, 2025 | 19.57 | 19.58 | 19.46 | 19.49 | 19.49 | -0.51% | 2,799 |
| Oct 28, 2025 | 19.57 | 19.60 | 19.56 | 19.59 | 19.59 | 0.36% | 12,448 |
| Oct 27, 2025 | 19.58 | 19.59 | 19.52 | 19.52 | 19.52 | -0.36% | 4,771 |
| Oct 24, 2025 | 19.59 | 19.62 | 19.58 | 19.59 | 19.59 | -0.31% | 8,685 |
| Oct 23, 2025 | 19.65 | 19.66 | 19.62 | 19.65 | 19.65 | 0.15% | 10,400 |
| Oct 22, 2025 | 19.63 | 19.66 | 19.62 | 19.62 | 19.62 | -0.05% | 6,563 |
| Oct 21, 2025 | 19.64 | 19.65 | 19.60 | 19.63 | 19.63 | 0.36% | 2,271 |
| Oct 20, 2025 | 19.58 | 19.59 | 19.55 | 19.56 | 19.56 | -0.61% | 12,918 |
| Oct 17, 2025 | 19.66 | 19.69 | 19.59 | 19.68 | 19.68 | 0.66% | 12,122 |
| Oct 16, 2025 | 19.48 | 19.58 | 19.48 | 19.55 | 19.55 | 0.21% | 17,482 |
| Oct 15, 2025 | 19.44 | 19.52 | 19.44 | 19.51 | 19.51 | 0.52% | 5,417 |
| Oct 14, 2025 | 19.40 | 19.43 | 19.39 | 19.41 | 19.41 | 0.15% | 13,749 |
| Oct 13, 2025 | 19.39 | 19.42 | 19.37 | 19.38 | 19.38 | 0.62% | 3,630 |
| Oct 10, 2025 | 19.29 | 19.31 | 19.25 | 19.26 | 19.26 | -0.52% | 11,860 |
| Oct 9, 2025 | 19.37 | 19.39 | 19.33 | 19.36 | 19.36 | 0.26% | 14,451 |
| Oct 8, 2025 | 19.30 | 19.32 | 19.28 | 19.31 | 19.31 | 0.26% | 7,736 |
| Oct 7, 2025 | 19.26 | 19.27 | 19.21 | 19.26 | 19.26 | - | 20,164 |
| Oct 6, 2025 | 19.32 | 19.32 | 19.24 | 19.26 | 19.26 | -0.36% | 2,012 |
| Oct 3, 2025 | 19.34 | 19.34 | 19.29 | 19.33 | 19.33 | -0.05% | 9,794 |
| Oct 2, 2025 | 19.30 | 19.36 | 19.30 | 19.34 | 19.34 | 0.31% | 16,388 |
| Oct 1, 2025 | 19.28 | 19.28 | 19.25 | 19.28 | 19.28 | -0.05% | 12,497 |
| Sep 30, 2025 | 19.34 | 19.34 | 19.26 | 19.29 | 19.29 | -0.46% | 6,681 |
| Sep 29, 2025 | 19.38 | 19.41 | 19.37 | 19.38 | 19.26 | 0.21% | 9,554 |