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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	3,011	3,008.5	3,008.5	3,025	2,988.25	25,168
November 06, 2025	3,025.75	2,995	2,995	3,033.25	2,994.25	33,803
November 05, 2025	3,009.11	3,011.88	3,011.88	3,017	2,964.75	34,220
November 04, 2025	3,003.5	3,000.75	3,000.75	3,018.75	2,977.5	40,668
November 03, 2025	3,023.75	2,998.5	2,998.5	3,029.75	2,996.75	27,382
October 31, 2025	3,018.25	2,994	2,994	3,036.25	2,984.25	38,119
October 30, 2025	2,965.75	2,999	2,999	3,006	2,961.5	26,685
October 29, 2025	2,985	2,981	2,981	3,009.75	2,972.5	50,564
October 28, 2025	2,908.5	2,943.63	2,943.63	2,950.25	2,880.5	80,405
October 27, 2025	3,014.5	2,950.63	2,950.63	3,015.25	2,939	78,389
October 24, 2025	3,029.75	3,063	3,063	3,064.5	2,998.15	69,421
October 23, 2025	3,041.5	3,069.75	3,069.75	3,081.25	3,016.5	55,202
October 22, 2025	3,075.25	2,972.25	2,972.25	3,083.5	2,963.75	124,545
October 21, 2025	3,199.5	3,039.75	3,039.75	3,201.5	2,999.25	83,813
October 20, 2025	3,116.75	3,193.5	3,193.5	3,206	3,114	51,670
October 17, 2025	3,196.75	3,129.13	3,129.13	3,220.75	3,090	61,478
October 16, 2025	3,105.25	3,138.5	3,138.5	3,139.5	3,091.5	33,569
October 15, 2025	3,100.25	3,094.63	3,094.63	3,121.25	3,054.25	54,919
October 14, 2025	3,055.24	3,071.75	3,071.75	3,083	3,049	85,915
October 13, 2025	3,011	3,031.5	3,031.5	3,039	3,006.5	47,776
October 10, 2025	2,943.5	2,967.38	2,967.38	2,978.75	2,933.25	25,758
October 09, 2025	2,975.25	2,979.25	2,979.25	3,000.75	2,948.5	32,022
October 08, 2025	2,969.5	2,977.25	2,977.25	2,991.25	2,955	55,587
October 07, 2025	2,901	2,924.38	2,924.38	2,931	2,895.5	34,564
October 06, 2025	2,886.25	2,892.63	2,892.63	2,903.75	2,873.25	27,211
October 03, 2025	2,835	2,846.38	2,846.38	2,879.75	2,799	33,751
October 02, 2025	2,828	2,821.5	2,821.5	2,856	2,812	30,631
October 01, 2025	2,829.25	2,826.75	2,826.75	2,872	2,821.75	83,459
September 30, 2025	2,832	2,815.25	2,815.25	2,834.75	2,786.94	31,954
September 29, 2025	2,803.75	2,811.75	2,811.75	2,829.5	2,792.25	55,209
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

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