HanETF ETC Securities The Royal Mint Physical Gold ETC Sec
(RMAU)
Sector: n/a
Historic Prices - up to 10 years
|
16/05/2025
|
$31.73
|
$31.77
|
$31.26
|
$31.39
|
5,808
|
|
15/05/2025
|
$31.14
|
$31.76
|
$30.93
|
$31.76
|
14,306
|
|
14/05/2025
|
$31.88
|
$32.00
|
$31.29
|
$31.28
|
3,241
|
|
13/05/2025
|
$32.20
|
$32.61
|
$31.96
|
$32.08
|
8,775
|
|
12/05/2025
|
$32.30
|
$32.40
|
$31.76
|
$32.00
|
9,566
|
|
09/05/2025
|
$32.84
|
$32.99
|
$32.83
|
$32.99
|
1,704
|
|
08/05/2025
|
$32.95
|
$33.14
|
$32.88
|
$33.06
|
1,748
|
|
07/05/2025
|
$33.50
|
$33.62
|
$33.34
|
$33.41
|
37,466
|
|
06/05/2025
|
$33.25
|
$33.56
|
$33.24
|
$33.56
|
9,253
|
|
05/05/2025
|
$32.16
|
$32.30
|
$32.07
|
$32.12
|
3,103
|
|
02/05/2025
|
$32.16
|
$32.30
|
$32.07
|
$32.12
|
3,103
|
|
01/05/2025
|
$31.95
|
$31.99
|
$31.67
|
$31.76
|
7,456
|
|
30/04/2025
|
$32.64
|
$32.71
|
$32.32
|
$32.66
|
5,504
|
|
29/04/2025
|
$32.76
|
$32.81
|
$32.63
|
$32.72
|
15,604
|
|
28/04/2025
|
$32.46
|
$32.94
|
$32.39
|
$32.89
|
8,707
|
|
25/04/2025
|
$32.64
|
$32.71
|
$32.30
|
$32.33
|
31,395
|
|
24/04/2025
|
$32.83
|
$33.28
|
$32.40
|
$32.84
|
8,572
|
|
23/04/2025
|
$32.70
|
$32.98
|
$32.34
|
$32.38
|
95,680
|
|
22/04/2025
|
$34.35
|
$34.39
|
$33.71
|
$33.71
|
10,136
|
|
21/04/2025
|
$32.92
|
$32.94
|
$32.58
|
$32.58
|
8,175
|
|
18/04/2025
|
$32.92
|
$32.94
|
$32.58
|
$32.58
|
8,175
|
|
17/04/2025
|
$32.92
|
$32.94
|
$32.58
|
$32.58
|
8,175
|
|
16/04/2025
|
$32.50
|
$32.80
|
$32.50
|
$32.74
|
4,000
|
|
15/04/2025
|
$31.93
|
$31.93
|
$31.82
|
$31.83
|
13,728
|
|
14/04/2025
|
$31.94
|
$31.97
|
$31.60
|
$31.67
|
1,283
|
|
11/04/2025
|
$31.58
|
$32.02
|
$31.56
|
$32.01
|
12,819
|
|
10/04/2025
|
$30.85
|
$31.32
|
$30.75
|
$31.32
|
4,697
|
|
09/04/2025
|
$30.05
|
$30.65
|
$29.67
|
$30.48
|
4,096
|
|
08/04/2025
|
$29.78
|
$29.85
|
$29.64
|
$29.72
|
615
|
|
07/04/2025
|
$29.90
|
$30.06
|
$29.48
|
$29.48
|
42,344
|
|
04/04/2025
|
$30.66
|
$30.90
|
$29.90
|
$29.90
|
21,402
|
|
03/04/2025
|
$30.87
|
$30.95
|
$30.28
|
$30.69
|
26,248
|
|
02/04/2025
|
$30.81
|
$31.13
|
$30.80
|
$30.87
|
1,838
|
|
01/04/2025
|
$30.98
|
$31.20
|
$30.89
|
$30.96
|
24,449
|
|
31/03/2025
|
$30.83
|
$31.00
|
$30.65
|
$30.93
|
44,055
|
|
28/03/2025
|
$30.44
|
$30.47
|
$30.29
|
$30.44
|
2,591
|
|
27/03/2025
|
$29.99
|
$30.23
|
$29.99
|
$30.16
|
19,104
|
|
26/03/2025
|
$29.87
|
$29.96
|
$29.82
|
$29.83
|
599
|
|
25/03/2025
|
$29.75
|
$29.94
|
$29.75
|
$29.87
|
7,114
|
|
24/03/2025
|
$29.90
|
$29.95
|
$29.75
|
$29.75
|
379
|
|
21/03/2025
|
$29.95
|
$30.01
|
$29.66
|
$29.79
|
14,472
|
|
20/03/2025
|
$30.07
|
$30.11
|
$29.95
|
$30.03
|
24,879
|
|
19/03/2025
|
$29.97
|
$30.04
|
$29.64
|
$30.00
|
2,746
|
|
18/03/2025
|
$29.90
|
$30.23
|
$29.80
|
$29.99
|
8,929
|
|
17/03/2025
|
$29.49
|
$29.90
|
$29.48
|
$29.61
|
1,296
|
|
14/03/2025
|
$29.50
|
$29.65
|
$29.50
|
$29.52
|
4,195
|
|
13/03/2025
|
$29.02
|
$29.44
|
$29.01
|
$29.44
|
11,508
|
|
12/03/2025
|
$28.82
|
$29.03
|
$28.71
|
$29.03
|
79,219
|
|
11/03/2025
|
$28.77
|
$28.87
|
$28.69
|
$28.82
|
871
|
|
10/03/2025
|
$28.76
|
$28.82
|
$28.65
|
$28.69
|
22,461
|
|
07/03/2025
|
$28.85
|
$28.88
|
$28.82
|
$28.83
|
1,482
|
|
06/03/2025
|
$28.75
|
$28.98
|
$28.68
|
$28.96
|
1,981
|
|
05/03/2025
|
$28.82
|
$28.94
|
$28.79
|
$28.94
|
848
|
|
04/03/2025
|
$28.68
|
$28.93
|
$28.64
|
$28.74
|
15,428
|
|
03/03/2025
|
$28.31
|
$28.56
|
$28.31
|
$28.55
|
2,091
|
|
28/02/2025
|
$28.27
|
$28.30
|
$28.12
|
$28.15
|
73
|
|
27/02/2025
|
$28.60
|
$28.60
|
$28.40
|
$28.40
|
436
|
|
26/02/2025
|
$28.85
|
$28.85
|
$28.74
|
$28.77
|
2,019
|
|
25/02/2025
|
$29.04
|
$29.10
|
$28.60
|
$28.62
|
1,567
|
|
24/02/2025
|
$29.06
|
$29.13
|
$29.00
|
$29.07
|
4,052
|
|
21/02/2025
|
$28.98
|
$29.19
|
$28.84
|
$29.00
|
2,252
|
|
20/02/2025
|
$29.19
|
$29.22
|
$28.92
|
$29.08
|
2,405
|
|
19/02/2025
|
$29.00
|
$29.12
|
$28.93
|
$28.93
|
2,280
|
|
18/02/2025
|
$28.76
|
$28.94
|
$28.76
|
$28.94
|
1,914
|
|
17/02/2025
|
$28.70
|
$28.70
|
$28.65
|
$28.65
|
4,562
|
|
14/02/2025
|
$28.99
|
$29.07
|
$28.60
|
$28.60
|
8,393
|
|
13/02/2025
|
$28.82
|
$28.85
|
$28.78
|
$28.83
|
6,106
|
|
12/02/2025
|
$28.59
|
$28.65
|
$28.50
|
$28.60
|
8,526
|
|
11/02/2025
|
$28.64
|
$28.78
|
$28.64
|
$28.73
|
614
|
|
10/02/2025
|
$28.63
|
$28.78
|
$28.63
|
$28.73
|
768
|
|
07/02/2025
|
$28.43
|
$28.43
|
$28.36
|
$28.36
|
2
|
|
06/02/2025
|
$28.24
|
$28.34
|
$28.15
|
$28.36
|
540
|
|
05/02/2025
|
$28.32
|
$28.43
|
$28.31
|
$28.36
|
12,939
|
|
04/02/2025
|
$27.83
|
$28.09
|
$27.79
|
$27.89
|
1,021
|
|
03/02/2025
|
$27.59
|
$27.95
|
$27.56
|
$27.89
|
41,365
|
|
31/01/2025
|
$27.64
|
$27.80
|
$27.59
|
$27.74
|
78,385
|
|
30/01/2025
|
$27.55
|
$27.61
|
$27.47
|
$27.60
|
305
|
|
29/01/2025
|
$27.30
|
$27.30
|
$27.22
|
$27.22
|
1,421
|
|
28/01/2025
|
$27.07
|
$27.26
|
$27.05
|
$27.09
|
547
|
|
27/01/2025
|
$27.18
|
$27.38
|
$27.10
|
$27.09
|
6,558
|
|
24/01/2025
|
$27.41
|
$27.53
|
$27.12
|
$27.44
|
1,133
|
|
23/01/2025
|
$27.21
|
$27.23
|
$27.12
|
$27.21
|
729
|
|
22/01/2025
|
$27.16
|
$27.29
|
$27.16
|
$27.26
|
3,525
|
|
21/01/2025
|
$26.89
|
$27.11
|
$26.84
|
$27.11
|
1,345
|
|
20/01/2025
|
$26.75
|
$27.75
|
$26.73
|
$27.75
|
2,321
|
|
17/01/2025
|
$26.82
|
$26.86
|
$26.75
|
$26.84
|
2,486
|
|
16/01/2025
|
$26.71
|
$26.89
|
$26.67
|
$26.53
|
1,637
|
|
15/01/2025
|
$26.55
|
$26.61
|
$26.50
|
$26.53
|
1,553
|
|
14/01/2025
|
$26.41
|
$26.69
|
$26.37
|
$26.41
|
109
|
|
13/01/2025
|
$26.57
|
$26.59
|
$26.37
|
$26.36
|
1,331
|
|
10/01/2025
|
$26.51
|
$26.78
|
$26.40
|
$26.58
|
11,920
|
|
09/01/2025
|
$26.20
|
$26.38
|
$26.32
|
$26.38
|
7
|
|
08/01/2025
|
$26.20
|
$26.37
|
$26.16
|
$26.36
|
3,992
|
|
07/01/2025
|
$26.13
|
$26.33
|
$26.13
|
$26.21
|
2,969
|
|
06/01/2025
|
$25.99
|
$26.15
|
$25.81
|
$26.08
|
3,136
|
|
03/01/2025
|
$26.15
|
$26.19
|
$26.11
|
$26.11
|
3,574
|
|
02/01/2025
|
$26.14
|
$26.27
|
$26.07
|
$26.27
|
2,450
|
|
01/01/2025
|
$25.83
|
$25.87
|
$25.81
|
$25.81
|
32
|
|
31/12/2024
|
$25.83
|
$25.87
|
$25.81
|
$25.81
|
32
|
|
30/12/2024
|
$25.90
|
$25.90
|
$25.57
|
$25.67
|
3,518
|
|
27/12/2024
|
$26.35
|
$26.35
|
$25.72
|
$25.90
|
8,955
|
|
26/12/2024
|
$25.85
|
$25.91
|
$25.85
|
$25.85
|
449
|
|
25/12/2024
|
$25.85
|
$25.91
|
$25.85
|
$25.85
|
449
|
|
24/12/2024
|
$25.85
|
$25.91
|
$25.85
|
$25.85
|
449
|
|
23/12/2024
|
$25.97
|
$26.01
|
$25.77
|
$25.94
|
3,171
|
|
20/12/2024
|
$25.87
|
$27.75
|
$25.62
|
$25.94
|
0
|
|
19/12/2024
|
$25.87
|
$25.89
|
$25.63
|
$25.63
|
891
|
|
18/12/2024
|
$26.14
|
$26.20
|
$26.07
|
$26.08
|
2,956
|
|
17/12/2024
|
$26.24
|
$26.24
|
$26.07
|
$26.09
|
8,964
|
|
16/12/2024
|
$26.25
|
$26.46
|
$25.95
|
$26.20
|
4,769
|
|
13/12/2024
|
$26.40
|
$26.51
|
$26.29
|
$26.31
|
1,796
|
|
12/12/2024
|
$26.84
|
$26.91
|
$26.49
|
$26.49
|
2,956
|
|
11/12/2024
|
$26.60
|
$26.86
|
$26.55
|
$26.86
|
2,381
|
|
10/12/2024
|
$26.44
|
$26.57
|
$26.03
|
$26.57
|
1,962
|
|
09/12/2024
|
$26.17
|
$26.45
|
$26.17
|
$26.39
|
2,888
|
|
06/12/2024
|
$26.12
|
$26.13
|
$26.00
|
$26.10
|
1,100
|
|
05/12/2024
|
$26.14
|
$26.50
|
$26.04
|
$26.08
|
10,204
|
|
04/12/2024
|
$26.14
|
$26.25
|
$26.14
|
$26.25
|
19,891
|
|
03/12/2024
|
$26.15
|
$26.20
|
$26.11
|
$26.15
|
1,957
|
|
02/12/2024
|
$26.02
|
$26.31
|
$25.95
|
$26.14
|
1,352
|
|
29/11/2024
|
$26.34
|
$26.34
|
$26.22
|
$26.31
|
1,507
|
|
28/11/2024
|
$26.11
|
$26.18
|
$26.10
|
$26.13
|
80
|
|
27/11/2024
|
$26.18
|
$26.26
|
$26.11
|
$26.12
|
1,561
|
|
26/11/2024
|
$25.88
|
$26.16
|
$25.86
|
$26.02
|
463,901
|
|
25/11/2024
|
$26.38
|
$26.54
|
$25.88
|
$26.03
|
9,287
|
|
22/11/2024
|
$26.68
|
$26.75
|
$26.64
|
$26.39
|
775
|
|
21/11/2024
|
$26.36
|
$26.45
|
$26.33
|
$26.39
|
2,567
|
|
20/11/2024
|
$25.93
|
$26.28
|
$25.93
|
$26.20
|
2,351
|
|
19/11/2024
|
$25.92
|
$26.10
|
$25.92
|
$25.83
|
307
|
|
18/11/2024
|
$25.55
|
$25.88
|
$25.23
|
$25.83
|
1,847
|