Australia markets closed

Russell Investments Australian Select Corporate Bond ETF (RCB.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
19.77+0.01 (+0.05%)
At close: 02:19PM AEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202419.7719.8319.7719.7719.7712,933
02 May 202419.7519.8119.7519.7619.763,116
01 May 202419.7519.8019.7519.7519.7516,949
30 Apr 202419.7919.8119.7519.7619.769,166
29 Apr 202419.7419.7819.7019.7219.7231,569
26 Apr 202419.7619.7619.7019.7019.704,610
24 Apr 202419.8519.8519.7519.7619.7617,763
23 Apr 202419.8219.8519.8219.8319.8318,245
22 Apr 202419.8019.8319.8019.8019.8012,942
19 Apr 202419.7919.8819.7919.8319.8325,266
18 Apr 202419.8319.8419.8019.8019.8017,867
17 Apr 202419.8219.8319.7819.7819.7817,805
16 Apr 202419.8619.8719.8119.8219.8223,278
15 Apr 202419.8419.8919.8319.8319.8352,049
12 Apr 202419.8319.8619.8119.8119.8128,714
11 Apr 202419.8519.8719.8119.8119.8125,387
10 Apr 202419.9219.9219.8819.8819.889,307
09 Apr 202419.8619.8819.8419.8719.8714,604
08 Apr 202419.8719.8819.8419.8419.8413,282
05 Apr 202419.8719.9019.8619.8719.8732,871
04 Apr 202419.8619.8819.8419.8619.863,215
03 Apr 202419.8819.8819.8419.8719.8722,771
02 Apr 202420.0020.0019.8619.8719.8714,976
28 Mar 202419.9019.9019.8719.9019.906,765
28 Mar 20240.195906 Dividend
27 Mar 202420.0820.1320.0720.0819.8844,844
26 Mar 202420.0820.0920.0620.0919.8914,258
25 Mar 202420.0920.1020.0720.0719.8713,391
22 Mar 202420.0320.0720.0220.0719.8729,222
21 Mar 202420.0020.0920.0020.0619.869,949
20 Mar 202420.0420.0820.0220.0719.8751,356
19 Mar 202420.0320.0620.0020.0519.8519,916
18 Mar 202420.0420.0419.9920.0019.808,127
15 Mar 202420.0320.0419.9820.0019.8017,241
14 Mar 202420.0220.0720.0220.0519.8545,399
13 Mar 202419.9920.1219.9920.0419.8413,168
12 Mar 202420.0920.0920.0320.0419.8430,477
11 Mar 202420.0320.0820.0320.0419.8416,636
08 Mar 202420.0620.0720.0220.0619.8620,603
07 Mar 202420.0420.0620.0120.0119.8118,634
06 Mar 202419.9420.0419.9420.0019.8012,110
05 Mar 202420.0120.0219.9719.9819.7911,134
04 Mar 202420.0020.0119.9719.9719.781,951
01 Mar 202420.0020.0019.9519.9519.7625,945
29 Feb 202419.9720.0119.9619.9619.7719,904
28 Feb 202419.9419.9819.9419.9619.7711,585
27 Feb 202419.9719.9819.9419.9819.7913,129
26 Feb 202419.9619.9719.9319.9519.7619,863
23 Feb 202419.9419.9819.9319.9319.7429,398
22 Feb 202419.9419.9819.9419.9619.7720,293
21 Feb 202419.9419.9719.9419.9419.7512,550
20 Feb 202419.9819.9819.9119.9319.7415,048
19 Feb 202419.9219.9519.9119.9419.7516,962
16 Feb 202419.9419.9419.9019.9019.7113,274
15 Feb 202419.9019.9419.8919.9119.7223,333
14 Feb 202419.8719.8919.8519.8619.679,150
13 Feb 202419.8919.9219.8919.8919.7026,388
12 Feb 202419.8919.9219.8919.9019.716,339
09 Feb 202419.9319.9419.9019.9019.7112,828
08 Feb 202419.9219.9619.9219.9319.7412,499
07 Feb 202419.9319.9619.9119.9219.739,752
06 Feb 202419.9419.9419.8919.9019.7113,808
05 Feb 202419.9019.9419.8619.8819.6913,556
02 Feb 202419.9819.9919.9519.9619.7720,141
01 Feb 202420.0020.0419.9419.9419.7528,580
31 Jan 202419.8919.9419.8919.9219.733,873
30 Jan 202419.8319.9119.8319.8819.6914,141
29 Jan 202419.8919.8919.8519.8819.6915,046
25 Jan 202419.8519.8619.8119.8519.669,588
24 Jan 202419.8219.8619.8219.8419.653,896
23 Jan 202419.8419.8619.8219.8319.647,011
22 Jan 202419.8219.8319.8019.8319.6410,003
19 Jan 202419.8319.8319.7919.8019.6112,179
18 Jan 202419.8119.8419.8019.8019.619,540
17 Jan 202419.8319.8519.8119.8219.635,405
16 Jan 202419.8819.8819.8219.8519.6622,648
15 Jan 202419.8019.8819.8019.8819.69587
12 Jan 202419.8719.9019.8419.8419.6526,625
11 Jan 202419.8219.8519.8119.8119.622,792
10 Jan 202419.8619.8619.8119.8419.6510,554
09 Jan 202419.8419.8519.8119.8519.667,560
08 Jan 202419.8519.8519.7719.7819.5911,018
05 Jan 202419.8419.8519.7719.8519.667,367
04 Jan 202419.8719.8719.8519.8519.665,328
03 Jan 202419.9019.9019.8419.8519.666,561
02 Jan 202419.9319.9319.8619.8619.679,405
29 Dec 202319.9119.9119.8719.8719.6811,706
29 Dec 20230.228572 Dividend
28 Dec 202320.1420.1420.1020.1019.6828,176
27 Dec 202320.1120.1120.0620.0619.644,227
22 Dec 202320.0420.0820.0420.0419.6221,296
21 Dec 202320.0620.0720.0320.0419.6217,370
20 Dec 202319.9920.0619.9320.0419.6219,231
19 Dec 202320.0820.0819.9919.9919.5713,511
18 Dec 202320.0220.0219.9820.0119.595,437
15 Dec 202320.0120.0119.9619.9619.548,245
14 Dec 202319.9920.0419.9919.9919.5714,137
13 Dec 202319.9119.9419.9019.9119.4913,933
12 Dec 202319.9119.9219.8819.8919.4710,171
11 Dec 202319.9019.9019.8719.8819.469,443
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...