Royal Mint Responsibly Sourced Physical Gold ETC - RMAP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	2,433	2,433.75	2,433.75	2,458.25	2,425.25	5,417
August 14, 2025	2,446.75	2,436.75	2,436.75	2,467	2,430.5	10,914
August 13, 2025	2,451.75	2,441.88	2,441.88	2,453.25	2,440.75	11,398
August 12, 2025	2,457.25	2,451.63	2,451.63	2,482	2,438.5	6,510
August 11, 2025	2,467.5	2,466.13	2,466.13	2,473.25	2,453.75	19,527
August 08, 2025	2,498.5	2,489.75	2,489.75	2,524.5	2,465	23,306
August 07, 2025	2,500.25	2,491.63	2,491.63	2,521.75	2,455	5,885
August 06, 2025	2,505.5	2,507.25	2,507.25	2,507.5	2,482	8,279
August 05, 2025	2,504	2,512.13	2,512.13	2,518.25	2,490.25	6,940
August 04, 2025	2,500.25	2,504.13	2,504.13	2,512	2,491	9,567
August 01, 2025	2,460	2,493.75	2,493.75	2,519.75	2,456.75	22,054
July 31, 2025	2,453.75	2,460	2,460	2,476.25	2,453.25	9,822
July 30, 2025	2,459.25	2,446.63	2,446.63	2,483.75	2,445.75	5,011
July 29, 2025	2,458	2,461.5	2,461.5	2,467.5	2,454	13,653
July 28, 2025	2,457.5	2,443.25	2,443.25	2,459.25	2,405.75	8,432
July 25, 2025	2,459.25	2,446.75	2,446.75	2,460.75	2,446.25	22,949
July 24, 2025	2,458	2,460.75	2,460.75	2,462.25	2,445.75	10,848
July 23, 2025	2,499.5	2,483.25	2,483.25	2,504.25	2,481	16,931
July 22, 2025	2,482.75	2,513.25	2,513.25	2,513.25	2,476.25	7,994
July 21, 2025	2,474.25	2,486.75	2,486.75	2,489.75	2,467.5	36,742
July 18, 2025	2,457.5	2,463	2,463	2,466.25	2,454.75	26,469
July 17, 2025	2,461.25	2,456.63	2,456.63	2,461.75	2,437.75	13,479
July 16, 2025	2,457.75	2,472.75	2,472.75	2,507.25	2,452.5	7,428
July 15, 2025	2,468.75	2,457.75	2,457.75	2,485.5	2,432.75	7,808
July 14, 2025	2,472.25	2,457.75	2,457.75	2,474.25	2,451.5	24,988
July 11, 2025	2,429	2,461.88	2,461.88	2,462.75	2,428.31	23,513
July 10, 2025	2,412	2,417.5	2,417.5	2,423.5	2,400.25	8,889
July 09, 2025	2,391.5	2,404.88	2,404.88	2,408	2,383.25	33,740
July 08, 2025	2,418	2,398.75	2,398.75	2,428	2,397.75	33,447
July 07, 2025	2,400.75	2,401.88	2,401.88	2,407.5	2,392.5	14,805
July 04, 2025	2,414	2,412	2,412	2,418	2,410.75	2,677
July 03, 2025	2,433	2,422	2,422	2,433.75	2,404.75	12,337
July 02, 2025	2,397.75	2,417.25	2,417.25	2,443.75	2,394.25	10,252
July 01, 2025	2,395	2,406.25	2,406.25	2,424.25	2,392.5	10,997
June 30, 2025	2,368.5	2,368.63	2,368.63	2,376.75	2,359.25	13,894
June 27, 2025	2,368.25	2,355.75	2,355.75	2,376.5	2,342	18,175
June 26, 2025	2,405.25	2,388	2,388	2,408.5	2,380.75	16,929
June 25, 2025	2,417.75	2,409	2,409	2,418	2,400.5	13,583
June 24, 2025	2,418	2,400.25	2,400.25	2,423	2,391.75	20,205
June 23, 2025	2,466.5	2,478	2,478	2,512.25	2,463.75	26,548
June 20, 2025	2,455.25	2,469.75	2,469.75	2,472	2,444.5	68,717
June 19, 2025	2,474.75	2,477.38	2,477.38	2,489	2,458.5	14,601
June 18, 2025	2,482.5	2,485.25	2,485.25	2,521.5	2,472.5	27,141
June 17, 2025	2,465.5	2,473.25	2,473.25	2,476.2	2,459.75	21,153
June 16, 2025	2,485	2,472.5	2,472.5	2,492	2,431.75	43,483
June 13, 2025	2,493.25	2,475.75	2,475.75	2,537.75	2,473.25	26,509
June 12, 2025	2,456	2,447.88	2,447.88	2,466.25	2,439	31,387
June 11, 2025	2,447.75	2,435.75	2,435.75	2,452	2,409.25	59,789
June 10, 2025	2,438	2,432.25	2,432.25	2,444.5	2,428.25	28,097
June 09, 2025	2,420.05	2,426	2,426	2,427.5	2,411.75	25,901
June 06, 2025	2,448	2,433.5	2,433.5	2,457.5	2,419	12,523
June 05, 2025	2,455.25	2,442.63	2,442.63	2,476.25	2,441.75	20,019
June 04, 2025	2,451.5	2,456.38	2,456.38	2,462.25	2,444	17,149
June 03, 2025	2,454	2,446.88	2,446.88	2,460.25	2,408.5	12,216
June 02, 2025	2,443.75	2,458.25	2,458.25	2,471	2,437.75	6,856
May 30, 2025	2,417.75	2,409.13	2,409.13	2,436.75	2,401	19,130
May 29, 2025	2,402.5	2,428	2,428	2,432.25	2,400.25	5,433
May 28, 2025	2,426	2,416.63	2,416.63	2,431.25	2,414.25	6,389
May 27, 2025	2,412.5	2,409.25	2,409.25	2,416.75	2,395.75	22,483
May 23, 2025	2,451.25	2,443.25	2,443.25	2,462.75	2,433.5	21,657

Royal Mint Responsibly Sourced Physical Gold ETC (RMAP.L) LSE