RCB.AX - Russell Investments Australian Select Corporate Bond ETF

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201920.6420.6620.6320.6320.6318,343
Jul 16, 201920.6120.6420.6020.6120.61892
Jul 15, 201920.5820.6520.5820.5920.5912,842
Jul 12, 201920.6120.6220.5820.5820.5825,273
Jul 11, 201920.5720.6420.5720.5820.5814,163
Jul 10, 201920.6020.6420.5720.5820.588,868
Jul 09, 201920.6520.6520.5620.6420.6415,397
Jul 08, 201920.6620.6620.5620.6620.6616,273
Jul 05, 201920.5820.6620.5620.5620.5615,825
Jul 04, 201920.5720.6720.5720.6720.6726,009
Jul 03, 201920.5420.6420.5420.5720.578,994
Jul 02, 201920.6420.6420.5420.5420.5438,670
Jul 01, 201920.6220.6420.5620.5820.5869,121
Jun 28, 201920.6320.6720.6020.6720.6734,666
Jun 28, 20190.398595 Dividend
Jun 27, 201921.0721.0720.9720.9720.579,261
Jun 26, 201920.9921.1020.9820.9820.5812,370
Jun 25, 201921.0521.0720.9920.9920.5927,348
Jun 24, 201921.0021.1120.9921.1120.719,758
Jun 21, 201921.0521.0820.9921.0820.6814,904
Jun 20, 201920.9621.0320.9621.0320.6327,175
Jun 19, 201920.9221.0320.9220.9520.5531,474
Jun 18, 201920.9121.0020.8921.0020.6036,339
Jun 17, 201920.8920.9320.8920.8920.495,881
Jun 14, 201920.9020.9920.8820.8820.4813,878
Jun 13, 201920.9220.9320.8720.9020.5011,829
Jun 12, 201920.9520.9520.8920.9420.5421,148
Jun 11, 201920.9220.9220.8220.8520.4546,949
Jun 07, 201920.8220.9120.8220.8220.4213,131
Jun 06, 201920.9120.9120.8320.8920.494,933
Jun 05, 201920.8220.8920.7820.8920.499,103
Jun 04, 201920.7820.8520.7820.7820.397,657
Jun 03, 201920.8120.9020.8020.8220.4212,162
May 31, 201920.8220.8920.7920.8920.4912,076
May 30, 201920.8420.8520.8020.8520.456,882
May 29, 201920.7920.8620.7920.8620.466,573
May 28, 201920.7920.8320.7920.7920.3914,915
May 27, 201920.8220.8320.7920.8120.4113,304
May 24, 201920.8020.8520.7920.7920.3917,874
May 23, 201920.7520.8320.7520.7720.3823,803
May 22, 201920.7320.7820.7320.7820.3910,644
May 21, 201920.7020.7320.7020.7220.3310,580
May 20, 201920.7120.7520.7120.7520.367,359
May 17, 201920.8320.8320.7220.7220.3317,024
May 16, 201920.6920.7620.6920.7320.342,337
May 15, 201920.7320.7920.6820.6820.2913,739
May 14, 201920.6820.7220.6820.7120.328,310
May 13, 201920.7020.7120.6620.7120.3210,556
May 10, 201920.7220.7220.6720.7220.3323,268
May 09, 201920.6920.7220.6520.7220.336,510
May 08, 201920.7220.7220.6220.6220.2372,942
May 07, 201920.7120.7220.6920.7220.3316,416
May 06, 201920.7220.7220.6620.7220.3310,656
May 03, 201920.6420.7220.6420.6520.2656,750
May 02, 201920.6920.6920.6420.6420.2512,419
May 01, 201920.6520.7520.6420.6520.2616,343
Apr 30, 201920.6320.7320.6320.6320.2424,991
Apr 29, 201920.6620.7320.6320.6320.2419,697
Apr 26, 201920.6320.6720.6320.6320.248,451
Apr 24, 201920.5820.6820.5520.6120.2225,319
Apr 23, 201920.5120.5820.5120.5120.129,862
Apr 18, 201920.5820.5820.4920.4920.1015,371
Apr 17, 201920.5120.5820.5120.5520.1637,367
Apr 16, 201920.5020.5820.5020.5820.1920,249
Apr 15, 201920.5020.5820.4920.5020.1127,821
Apr 12, 201920.6120.6120.5120.5120.1219,659
Apr 11, 201920.5220.6120.5220.5420.1512,879
Apr 10, 201920.6120.6220.5320.6020.218,883
Apr 09, 201920.5920.5920.5020.5220.1312,102
Apr 08, 201920.5020.5820.4720.5720.188,187
Apr 05, 201920.5220.5220.4720.4720.0812,782
Apr 04, 201920.5520.5820.4820.4820.095,981
Apr 03, 201920.6220.6220.5020.5020.1116,489
Apr 02, 201920.5020.5920.4820.4920.1018,122
Apr 01, 201920.5120.5720.5020.5120.125,925
Mar 29, 201920.5120.6020.5120.5120.1213,643
Mar 29, 20190.150352 Dividend
Mar 28, 201920.6820.6820.6320.6420.1017,869
Mar 27, 201920.6420.6920.6120.6220.083,147
Mar 26, 201920.6920.6920.6220.6420.103,022
Mar 25, 201920.6020.6720.6020.6020.0620,283
Mar 22, 201920.6620.6820.5720.5720.0365,438
Mar 21, 201920.5820.6620.5520.6620.1214,109
Mar 20, 201920.5520.6420.5420.5420.008,806
Mar 19, 201920.6020.6120.5220.5319.9921,578
Mar 18, 201920.6320.6320.5020.5119.9715,213
Mar 15, 201920.5220.6120.5120.6120.0723,331
Mar 14, 201920.5020.6020.4920.6020.0631,597
Mar 13, 201920.4520.5220.4520.5219.9812,282
Mar 12, 201920.4820.5320.4820.5319.9910,088
Mar 11, 201920.5020.5020.4220.4819.942,194
Mar 08, 201920.3920.4920.3920.4119.8831,618
Mar 07, 201920.4020.4920.4020.4919.9567,981
Mar 06, 201920.3720.4920.3420.3919.8619,143
Mar 05, 201920.3320.4120.3320.3719.8433,740
Mar 04, 201920.3820.4620.3120.3219.799,952
Mar 01, 201920.3820.4620.3620.3719.8421,147
Feb 28, 201920.3820.4820.3820.4119.888,733
Feb 27, 201920.3420.4520.3420.3819.8521,369
Feb 26, 201920.3620.4120.3620.3919.8622,329
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...