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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,764.25	2,781.13	2,781.13	2,799.25	2,760.5	12,717
September 25, 2025	2,743.5	2,758	2,758	2,768.25	2,741	29,829
September 24, 2025	2,756	2,749.75	2,749.75	2,770.25	2,749.75	16,926
September 23, 2025	2,740.75	2,760.38	2,760.38	2,770.19	2,739	47,693
September 22, 2025	2,719.05	2,728.25	2,728.25	2,728.25	2,714	78,494
September 19, 2025	2,666.5	2,688.13	2,688.13	2,691.5	2,664.5	43,205
September 18, 2025	2,653	2,649.5	2,649.5	2,690	2,639.25	34,176
September 17, 2025	2,659	2,662.13	2,662.13	2,679.25	2,648.25	37,847
September 16, 2025	2,672	2,660.25	2,660.25	2,678.5	2,651.15	15,429
September 15, 2025	2,645.75	2,661.25	2,661.25	2,662.75	2,637.17	31,960
September 12, 2025	2,656.87	2,656	2,656	2,661.93	2,624.75	32,564
September 11, 2025	2,651.79	2,643	2,643	2,655.25	2,636.5	38,046
September 10, 2025	2,660	2,655.25	2,655.25	2,678.25	2,653	18,534
September 09, 2025	2,654.5	2,653.75	2,653.75	2,689.25	2,650	20,212
September 08, 2025	2,627.5	2,650.25	2,650.25	2,658.25	2,626.75	24,857
September 05, 2025	2,607.5	2,618.13	2,618.13	2,651.25	2,587.25	16,382
September 04, 2025	2,599	2,603.63	2,603.63	2,612.75	2,595	54,363
September 03, 2025	2,609	2,617.5	2,617.5	2,619	2,600.5	19,361
September 02, 2025	2,542.5	2,590.5	2,590.5	2,604	2,542	15,174
September 01, 2025	2,540	2,532.5	2,532.5	2,541.5	2,529.5	16,907
August 29, 2025	2,496.5	2,508.63	2,508.63	2,528.5	2,492.25	18,185
August 28, 2025	2,483.25	2,489.5	2,489.5	2,494.5	2,478.5	16,410
August 27, 2025	2,477	2,483	2,483	2,487.25	2,452.5	9,057
August 26, 2025	2,477.75	2,477	2,477	2,480	2,467.5	17,516
August 22, 2025	2,453.5	2,462.38	2,462.38	2,468	2,443.25	4,476
August 21, 2025	2,451.75	2,446.38	2,446.38	2,486.25	2,419.5	1,679
August 20, 2025	2,432.75	2,449.5	2,449.5	2,454.25	2,428.25	10,751
August 19, 2025	2,438.75	2,430.5	2,430.5	2,443	2,428	5,544
August 18, 2025	2,442.25	2,435.38	2,435.38	2,446	2,431	6,053
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

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