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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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