HanETF ETC Securities The Royal Mint Physical Gold ETC Sec
(RMAU)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
21/08/2024
|
$25.04
|
$25.18
|
$24.76
|
$24.77
|
475,899
|
|
20/08/2024
|
$24.84
|
$25.00
|
$24.83
|
$24.83
|
16,120
|
|
19/08/2024
|
$24.72
|
$25.06
|
$24.55
|
$24.61
|
872
|
|
16/08/2024
|
$24.27
|
$24.69
|
$24.01
|
$24.61
|
1,876
|
|
15/08/2024
|
$24.23
|
$24.34
|
$24.09
|
$24.31
|
1,356
|
|
14/08/2024
|
$24.48
|
$24.48
|
$24.25
|
$24.25
|
127
|
|
13/08/2024
|
$24.44
|
$24.66
|
$24.37
|
$24.42
|
55
|
|
12/08/2024
|
$24.15
|
$24.34
|
$24.09
|
$24.32
|
1,095
|
|
09/08/2024
|
$23.73
|
$24.17
|
$23.68
|
$24.04
|
29
|
|
08/08/2024
|
$23.73
|
$23.90
|
$23.73
|
$23.90
|
11,123
|
|
07/08/2024
|
$23.74
|
$23.78
|
$23.69
|
$23.61
|
13,963
|
|
06/08/2024
|
$23.85
|
$23.98
|
$23.56
|
$23.61
|
4,597
|
|
05/08/2024
|
$24.19
|
$24.20
|
$23.50
|
$23.81
|
5,125
|
|
02/08/2024
|
$24.42
|
$24.62
|
$24.01
|
$24.01
|
4,109
|
|
01/08/2024
|
$24.21
|
$24.26
|
$24.10
|
$24.22
|
2,709
|
|
31/07/2024
|
$23.94
|
$24.03
|
$23.92
|
$23.95
|
4,093
|
|
30/07/2024
|
$23.65
|
$23.69
|
$23.60
|
$23.62
|
3,279
|
|
29/07/2024
|
$23.66
|
$23.72
|
$23.47
|
$23.50
|
6,319
|
|
26/07/2024
|
$23.48
|
$23.59
|
$23.47
|
$23.41
|
9,362
|
|
25/07/2024
|
$23.49
|
$23.57
|
$23.41
|
$23.41
|
31,851
|
|
24/07/2024
|
$23.94
|
$24.21
|
$23.87
|
$24.03
|
2,309
|
|
23/07/2024
|
$23.81
|
$23.82
|
$23.77
|
$23.81
|
1,201
|
|
22/07/2024
|
$23.76
|
$23.79
|
$23.62
|
$23.62
|
10,453
|
|
19/07/2024
|
$23.96
|
$23.96
|
$23.77
|
$23.80
|
6,302
|
|
18/07/2024
|
$24.40
|
$24.42
|
$24.39
|
$24.41
|
1,419
|
|
17/07/2024
|
$24.40
|
$24.49
|
$24.40
|
$24.40
|
5,869
|
|
16/07/2024
|
$24.11
|
$24.35
|
$24.09
|
$24.35
|
22,318
|
|
15/07/2024
|
$23.80
|
$24.11
|
$23.80
|
$24.11
|
22,438
|
|
12/07/2024
|
$23.81
|
$24.08
|
$23.76
|
$23.87
|
1,767
|
|
11/07/2024
|
$23.59
|
$24.11
|
$23.55
|
$23.96
|
2,131
|
|
10/07/2024
|
$23.49
|
$23.80
|
$23.49
|
$23.55
|
6,520
|
|
09/07/2024
|
$23.42
|
$23.68
|
$23.29
|
$23.29
|
2,066
|
|
08/07/2024
|
$23.48
|
$23.57
|
$23.44
|
$23.45
|
1,461
|
|
05/07/2024
|
$23.39
|
$23.62
|
$23.38
|
$23.61
|
2,650
|
|
04/07/2024
|
$23.35
|
$23.36
|
$23.33
|
$23.35
|
8,896
|
|
03/07/2024
|
$23.17
|
$23.44
|
$23.16
|
$23.40
|
4,108
|
|
02/07/2024
|
$23.06
|
$23.07
|
$22.99
|
$23.05
|
1,219
|
|
01/07/2024
|
$23.02
|
$23.22
|
$23.01
|
$23.03
|
11,647
|
|
28/06/2024
|
$23.05
|
$23.11
|
$23.03
|
$23.05
|
3,520
|
|
27/06/2024
|
$22.78
|
$23.05
|
$22.78
|
$23.04
|
30,208
|
|
26/06/2024
|
$22.93
|
$22.93
|
$22.73
|
$22.78
|
10,678
|
|
25/06/2024
|
$23.02
|
$23.03
|
$22.98
|
$22.98
|
3,056
|
|
24/06/2024
|
$23.08
|
$23.09
|
$22.81
|
$23.07
|
170
|
|
21/06/2024
|
$23.39
|
$23.43
|
$23.04
|
$23.03
|
3,855
|
|
20/06/2024
|
$23.37
|
$23.37
|
$23.11
|
$23.28
|
2,557
|
|
19/06/2024
|
$23.09
|
$23.09
|
$23.04
|
$23.04
|
2,107
|
|
18/06/2024
|
$23.01
|
$23.02
|
$22.70
|
$23.02
|
1,685
|
|
17/06/2024
|
$22.95
|
$23.17
|
$22.92
|
$22.96
|
4,235
|
|
14/06/2024
|
$22.96
|
$23.11
|
$22.89
|
$23.04
|
4,495
|
|
13/06/2024
|
$22.92
|
$22.96
|
$22.81
|
$22.86
|
2,910
|
|
12/06/2024
|
$22.90
|
$23.13
|
$22.88
|
$23.07
|
4,134
|
|
11/06/2024
|
$23.02
|
$23.02
|
$22.79
|
$22.92
|
2,832
|
|
10/06/2024
|
$22.72
|
$22.93
|
$22.72
|
$22.82
|
8,023
|
|
07/06/2024
|
$23.30
|
$23.33
|
$22.86
|
$23.51
|
2,342
|
|
06/06/2024
|
$23.46
|
$23.51
|
$23.34
|
$23.51
|
1,398
|
|
05/06/2024
|
$23.08
|
$23.29
|
$23.00
|
$23.28
|
15,874
|
|
04/06/2024
|
$23.23
|
$23.36
|
$22.94
|
$23.03
|
2,127
|
|
03/06/2024
|
$23.02
|
$23.23
|
$23.02
|
$23.19
|
6,146
|
|
31/05/2024
|
$23.20
|
$23.32
|
$23.07
|
$23.08
|
793
|
|
30/05/2024
|
$23.10
|
$23.21
|
$23.08
|
$23.20
|
5,797
|
|
29/05/2024
|
$23.30
|
$23.30
|
$23.15
|
$23.15
|
1,049
|
|
28/05/2024
|
$23.17
|
$23.45
|
$23.17
|
$23.36
|
28,922
|
|
27/05/2024
|
$22.50
|
$23.19
|
$22.50
|
$23.12
|
2,557
|