HanETF ETC Securities The Royal Mint Physical Gold ETC Sec
(RMAU)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
$22.50
|
$23.19
|
$22.50
|
$23.12
|
2,557
|
|
23/05/2024
|
$23.40
|
$23.44
|
$23.18
|
$23.18
|
1,538
|
|
22/05/2024
|
$23.94
|
$24.09
|
$23.62
|
$23.62
|
2,014
|
|
21/05/2024
|
$23.91
|
$24.07
|
$23.91
|
$24.05
|
1,158
|
|
20/05/2024
|
$23.95
|
$24.36
|
$23.93
|
$24.01
|
2,351
|
|
17/05/2024
|
$23.61
|
$23.96
|
$23.61
|
$23.83
|
59,910
|
|
16/05/2024
|
$23.65
|
$23.65
|
$23.57
|
$23.57
|
239
|
|
15/05/2024
|
$23.38
|
$23.63
|
$23.38
|
$23.58
|
6,212
|
|
14/05/2024
|
$23.16
|
$23.29
|
$23.16
|
$23.28
|
968
|
|
13/05/2024
|
$23.27
|
$23.27
|
$23.12
|
$23.11
|
10,770
|
|
10/05/2024
|
$23.44
|
$23.47
|
$23.37
|
$23.41
|
605
|
|
09/05/2024
|
$22.91
|
$23.12
|
$22.88
|
$23.11
|
4,139
|
|
08/05/2024
|
$22.89
|
$22.95
|
$22.84
|
$22.95
|
5,581
|
|
07/05/2024
|
$22.98
|
$22.98
|
$22.91
|
$22.96
|
5,782
|
|
06/05/2024
|
$22.77
|
$22.80
|
$22.60
|
$22.69
|
3,651
|
|
03/05/2024
|
$22.77
|
$22.80
|
$22.60
|
$22.69
|
3,651
|
|
02/05/2024
|
$22.92
|
$22.92
|
$22.68
|
$22.81
|
3,941
|
|
01/05/2024
|
$22.65
|
$22.86
|
$22.65
|
$22.86
|
3,620
|
|
30/04/2024
|
$22.96
|
$23.04
|
$22.71
|
$22.77
|
22,568
|
|
29/04/2024
|
$23.07
|
$23.19
|
$23.07
|
$23.15
|
2,382
|
|
26/04/2024
|
$23.22
|
$23.26
|
$23.11
|
$23.11
|
1,391
|
|
25/04/2024
|
$23.06
|
$23.20
|
$22.92
|
$23.10
|
12,095
|
|
24/04/2024
|
$22.96
|
$23.06
|
$22.95
|
$23.06
|
3,967
|
|
23/04/2024
|
$22.84
|
$23.02
|
$22.70
|
$23.01
|
1,565
|
|
22/04/2024
|
$23.34
|
$23.39
|
$23.10
|
$23.12
|
25,043
|
|
19/04/2024
|
$23.67
|
$23.71
|
$23.57
|
$23.70
|
21,207
|
|
18/04/2024
|
$23.53
|
$23.63
|
$23.50
|
$23.61
|
38,753
|
|
17/04/2024
|
$23.58
|
$23.71
|
$23.58
|
$23.62
|
11,367
|
|
16/04/2024
|
$23.50
|
$23.66
|
$23.42
|
$23.57
|
28,293
|
|
15/04/2024
|
$23.33
|
$23.38
|
$23.04
|
$23.29
|
39,081
|
|
12/04/2024
|
$23.73
|
$23.93
|
$23.72
|
$23.72
|
18,331
|
|
11/04/2024
|
$23.12
|
$23.22
|
$23.12
|
$23.16
|
3,392
|
|
10/04/2024
|
$23.30
|
$23.30
|
$23.07
|
$23.15
|
10,579
|
|
09/04/2024
|
$23.29
|
$23.41
|
$23.23
|
$23.23
|
3,277
|
|
08/04/2024
|
$23.13
|
$23.20
|
$23.03
|
$23.08
|
1,482
|
|
05/04/2024
|
$22.59
|
$23.02
|
$22.59
|
$23.02
|
2,329
|
|
04/04/2024
|
$22.71
|
$22.75
|
$22.64
|
$22.72
|
6,205
|
|
03/04/2024
|
$22.59
|
$22.61
|
$22.46
|
$22.61
|
1,091
|
|
02/04/2024
|
$22.44
|
$22.52
|
$22.33
|
$22.34
|
5,876
|
|
01/04/2024
|
$21.81
|
$21.98
|
$21.81
|
$21.98
|
16,278
|
|
29/03/2024
|
$21.81
|
$21.98
|
$21.81
|
$21.98
|
16,278
|
|
28/03/2024
|
$21.81
|
$21.98
|
$21.81
|
$21.98
|
16,278
|
|
27/03/2024
|
$21.57
|
$21.45
|
$21.45
|
$21.45
|
0
|
|
26/03/2024
|
$21.57
|
$21.45
|
$21.45
|
$21.45
|
0
|
|
25/03/2024
|
$21.57
|
$21.45
|
$21.45
|
$21.45
|
0
|
|
22/03/2024
|
$21.57
|
$21.57
|
$21.45
|
$21.45
|
1,086
|
|
21/03/2024
|
$21.87
|
$21.88
|
$21.50
|
$21.57
|
5,609
|
|
20/03/2024
|
$21.38
|
$21.38
|
$21.32
|
$21.37
|
4,736
|