Market data

Select a section

HanETF ETC Securities The Royal Mint Physical Gold ETC Sec

(RMAU)
Sector: n/a
$33.01
$0.04 0.11
Last updated: 16:37:42

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 $32.97 $33.05 $32.93 $33.01 285
14/08/2025 $33.21 $33.24 $32.95 $32.97 1,422
13/08/2025 $33.15 $33.25 $33.13 $33.14 18,581
12/08/2025 $33.02 $33.12 $32.90 $32.97 47,835
11/08/2025 $33.23 $33.24 $33.00 $33.06 5,594
08/08/2025 $33.53 $33.59 $33.40 $33.50 6,974
07/08/2025 $33.50 $33.50 $33.32 $33.42 2,548
06/08/2025 $33.34 $33.45 $33.18 $33.45 4,242
05/08/2025 $33.22 $33.47 $33.09 $33.42 7,870
04/08/2025 $33.19 $33.42 $33.12 $33.38 4,530
01/08/2025 $32.46 $33.12 $32.46 $33.06 3,461
31/07/2025 $32.58 $32.67 $32.56 $32.53 193
30/07/2025 $32.85 $32.91 $32.48 $32.50 1,739
29/07/2025 $32.75 $32.89 $32.72 $32.83 1,914
28/07/2025 $32.99 $33.00 $32.67 $32.71 3,686
25/07/2025 $33.17 $33.18 $32.88 $32.88 904
24/07/2025 $33.32 $33.35 $33.15 $33.31 3,377
23/07/2025 $33.78 $33.88 $33.63 $33.69 1,110
22/07/2025 $33.45 $33.85 $33.43 $33.82 27,538
21/07/2025 $33.28 $33.58 $33.21 $33.58 3,666
18/07/2025 $33.00 $33.16 $32.58 $33.11 3,088
17/07/2025 $32.89 $32.95 $32.72 $32.84 7,465
16/07/2025 $32.97 $33.23 $32.82 $33.10 7,773
15/07/2025 $33.22 $33.23 $32.91 $32.92 11,332
14/07/2025 $33.26 $33.32 $32.99 $33.04 8,073
11/07/2025 $32.92 $33.24 $32.91 $33.23 4,351
10/07/2025 $32.83 $32.88 $32.61 $32.79 3,801
09/07/2025 $32.49 $32.71 $32.41 $32.67 3,652
08/07/2025 $32.93 $32.98 $32.52 $32.55 3,813
07/07/2025 $32.67 $32.78 $32.57 $32.77 6,310
04/07/2025 $32.94 $33.03 $32.90 $32.90 455
03/07/2025 $33.14 $33.22 $32.74 $32.99 6,024
02/07/2025 $32.94 $33.03 $32.88 $33.00 23,660
01/07/2025 $32.90 $33.17 $32.88 $32.98 11,484
30/06/2025 $32.51 $32.93 $32.38 $32.44 2,561
27/06/2025 $32.56 $32.56 $32.19 $32.31 7,662
26/06/2025 $33.04 $33.06 $32.72 $32.81 3,216
25/06/2025 $32.90 $32.94 $32.72 $32.81 11,873
24/06/2025 $32.82 $32.99 $32.59 $32.71 8,551
23/06/2025 $33.17 $33.46 $33.13 $33.46 2,629
20/06/2025 $33.04 $33.29 $33.03 $33.27 22,821
19/06/2025 $33.17 $33.33 $33.15 $33.25 8,627
18/06/2025 $33.42 $33.63 $33.23 $33.58 16,355
17/06/2025 $33.45 $33.57 $33.31 $33.41 8,246
16/06/2025 $33.78 $33.83 $33.49 $33.62 20,839
13/06/2025 $33.82 $34.14 $33.63 $33.63 30,863
12/06/2025 $33.08 $33.51 $32.92 $33.27 8,303
11/06/2025 $32.97 $33.05 $32.88 $32.99 18,208
10/06/2025 $32.88 $33.02 $32.85 $32.85 7,870
09/06/2025 $32.75 $32.88 $32.73 $32.88 2,150
06/06/2025 $33.26 $33.26 $32.86 $32.89 4,145
05/06/2025 $33.30 $33.61 $33.20 $33.21 5,941
04/06/2025 $33.15 $33.42 $33.13 $33.32 2,445
03/06/2025 $33.19 $33.61 $32.97 $33.08 6,078
02/06/2025 $33.04 $33.39 $33.02 $33.31 5,024
30/05/2025 $32.61 $32.63 $32.40 $32.46 698
29/05/2025 $32.33 $32.78 $32.32 $32.75 744
28/05/2025 $32.66 $32.85 $32.55 $32.54 12,291
27/05/2025 $32.68 $32.71 $32.47 $32.49 9,240
26/05/2025 $32.96 $33.18 $32.86 $33.05 11,012
23/05/2025 $32.96 $33.18 $32.86 $33.05 11,012
22/05/2025 $32.87 $32.87 $32.42 $32.54 3,002
21/05/2025 $32.76 $32.79 $32.59 $32.71 1,091
20/05/2025 $31.72 $32.42 $31.69 $32.36 5,821
19/05/2025 $31.87 $32.05 $31.83 $31.83 13,638
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

Market data

Select a section