HanETF ETC Securities The Royal Mint Physical Gold ETC Sec
(RMAU)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
15/11/2024
|
$25.35
|
$25.46
|
$25.32
|
$25.47
|
9,562
|
|
14/11/2024
|
$25.30
|
$25.47
|
$25.17
|
$25.47
|
15,794
|
|
13/11/2024
|
$25.75
|
$25.86
|
$25.46
|
$25.67
|
1,847
|
|
12/11/2024
|
$25.72
|
$25.83
|
$25.50
|
$25.87
|
11,109
|
|
11/11/2024
|
$26.42
|
$26.42
|
$25.84
|
$25.87
|
4,707
|
|
08/11/2024
|
$26.54
|
$26.70
|
$26.26
|
$26.58
|
10,127
|
|
07/11/2024
|
$26.56
|
$26.70
|
$26.34
|
$26.63
|
14,389
|
|
06/11/2024
|
$26.98
|
$27.29
|
$26.21
|
$26.39
|
12,135
|
|
05/11/2024
|
$27.10
|
$27.39
|
$27.07
|
$27.08
|
75,102
|
|
04/11/2024
|
$26.98
|
$27.14
|
$26.98
|
$27.08
|
4,649
|
|
01/11/2024
|
$27.25
|
$27.25
|
$27.14
|
$27.14
|
1,134
|
|
31/10/2024
|
$27.51
|
$27.86
|
$27.08
|
$27.13
|
2,027
|
|
30/10/2024
|
$27.49
|
$27.85
|
$27.49
|
$27.55
|
5,903
|
|
29/10/2024
|
$27.21
|
$27.40
|
$27.19
|
$27.39
|
66,701
|
|
28/10/2024
|
$27.27
|
$27.42
|
$27.01
|
$27.14
|
10,247
|
|
25/10/2024
|
$26.98
|
$27.12
|
$26.87
|
$27.12
|
33,313
|
|
24/10/2024
|
$27.07
|
$27.12
|
$26.79
|
$26.84
|
29,191
|
|
23/10/2024
|
$27.20
|
$27.57
|
$26.80
|
$27.08
|
37,944
|
|
22/10/2024
|
$27.07
|
$27.27
|
$27.01
|
$27.08
|
5,404
|
|
21/10/2024
|
$27.05
|
$27.35
|
$26.87
|
$26.92
|
8,007
|
|
18/10/2024
|
$26.76
|
$27.10
|
$26.74
|
$26.88
|
3,940
|
|
17/10/2024
|
$26.51
|
$26.76
|
$26.46
|
$26.64
|
7,934
|
|
16/10/2024
|
$26.49
|
$26.53
|
$26.45
|
$26.46
|
6,731
|
|
15/10/2024
|
$26.20
|
$26.34
|
$26.18
|
$26.34
|
5,053
|
|
14/10/2024
|
$26.41
|
$26.41
|
$26.17
|
$26.17
|
8,535
|
|
11/10/2024
|
$26.10
|
$26.27
|
$26.10
|
$26.26
|
5,506
|
|
10/10/2024
|
$25.98
|
$26.01
|
$25.84
|
$25.96
|
2,695
|
|
09/10/2024
|
$25.81
|
$25.93
|
$25.50
|
$25.84
|
6,578
|
|
08/10/2024
|
$26.00
|
$26.20
|
$25.81
|
$25.81
|
3,282
|
|
07/10/2024
|
$26.16
|
$26.31
|
$26.03
|
$26.17
|
8,445
|
|
04/10/2024
|
$26.22
|
$26.30
|
$26.22
|
$26.30
|
4,046
|
|
03/10/2024
|
$26.29
|
$26.50
|
$26.16
|
$26.23
|
11,043
|
|
02/10/2024
|
$26.20
|
$26.52
|
$26.13
|
$26.18
|
16,299
|
|
01/10/2024
|
$26.14
|
$26.48
|
$26.14
|
$26.36
|
3,052
|
|
30/09/2024
|
$26.27
|
$26.32
|
$26.01
|
$26.04
|
13,018
|
|
27/09/2024
|
$26.39
|
$26.73
|
$26.21
|
$26.26
|
7,499
|
|
26/09/2024
|
$26.35
|
$26.58
|
$26.31
|
$26.42
|
1,787
|
|
25/09/2024
|
$26.25
|
$26.36
|
$26.25
|
$26.29
|
1,626
|
|
24/09/2024
|
$25.99
|
$26.30
|
$25.96
|
$26.18
|
32,449
|
|
23/09/2024
|
$25.91
|
$26.06
|
$25.91
|
$26.03
|
9,563
|
|
20/09/2024
|
$25.78
|
$25.89
|
$25.76
|
$25.85
|
1,978
|
|
19/09/2024
|
$25.56
|
$25.66
|
$25.48
|
$25.57
|
2,957
|
|
18/09/2024
|
$25.43
|
$25.52
|
$25.40
|
$25.45
|
7,892
|
|
17/09/2024
|
$25.46
|
$25.79
|
$25.40
|
$25.40
|
3,908
|
|
16/09/2024
|
$25.53
|
$25.58
|
$25.53
|
$25.53
|
3,770
|
|
13/09/2024
|
$25.41
|
$25.51
|
$25.38
|
$25.26
|
5,083
|
|
12/09/2024
|
$24.92
|
$25.27
|
$24.89
|
$24.87
|
3,875
|
|
11/09/2024
|
$24.98
|
$24.98
|
$24.79
|
$24.87
|
2,730
|
|
10/09/2024
|
$24.71
|
$24.86
|
$24.71
|
$24.86
|
6,944
|
|
09/09/2024
|
$24.66
|
$24.71
|
$24.62
|
$24.68
|
5,386
|
|
06/09/2024
|
$24.92
|
$25.03
|
$24.76
|
$24.88
|
28,223
|
|
05/09/2024
|
$24.79
|
$24.89
|
$24.79
|
$24.80
|
2,727
|
|
04/09/2024
|
$24.50
|
$24.69
|
$24.50
|
$24.69
|
5,925
|
|
03/09/2024
|
$24.73
|
$24.76
|
$24.51
|
$24.56
|
29,179
|
|
02/09/2024
|
$24.84
|
$24.84
|
$24.71
|
$24.79
|
14,415
|
|
30/08/2024
|
$25.01
|
$25.01
|
$24.79
|
$24.79
|
5,742
|
|
29/08/2024
|
$24.91
|
$24.97
|
$24.89
|
$24.93
|
13,143
|
|
28/08/2024
|
$24.84
|
$24.85
|
$24.71
|
$24.85
|
3,202
|
|
27/08/2024
|
$24.90
|
$25.17
|
$24.81
|
$24.90
|
25,241
|
|
26/08/2024
|
$24.74
|
$24.81
|
$24.51
|
$24.51
|
1,491
|
|
23/08/2024
|
$24.74
|
$24.81
|
$24.51
|
$24.51
|
1,491
|
|
22/08/2024
|
$24.74
|
$24.81
|
$24.51
|
$24.51
|
1,491
|