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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	40.24	40.38	40.38	40.45	39.99	71,104
November 07, 2025	40.03	39.61	39.61	40.03	39.35	144,921
November 06, 2025	39.52	39.3	39.3	40.01	39.24	1,671
November 05, 2025	39.69	39.26	39.26	39.69	39.08	9,510
November 04, 2025	39.41	39.19	39.19	39.47	38.76	21,450
November 03, 2025	39.72	39.45	39.45	39.75	39.41	22,847
October 31, 2025	39.8	39.33	39.33	39.8	39.31	38,401
October 30, 2025	39.09	39.42	39.42	39.6	39.09	12,299
October 29, 2025	39.8	39.45	39.45	39.8	39.43	7,302
October 28, 2025	38.83	39.1	39.1	39.1	38.35	19,936
October 27, 2025	40.14	39.34	39.34	40.16	39.25	12,728
October 24, 2025	40.35	40.45	40.45	40.95	39.98	7,912
October 23, 2025	40.62	40.9	40.9	40.96	40.41	19,041
October 22, 2025	40.97	39.75	39.75	41.01	39.48	27,776
October 21, 2025	42.82	40.7	40.7	42.85	40.42	14,100
October 20, 2025	41.82	42.87	42.87	42.93	41.78	7,743
October 17, 2025	43.02	41.92	41.92	43.03	41.65	14,539
October 16, 2025	42.16	42.15	42.15	42.17	41.66	14,601
October 15, 2025	41.43	41.45	41.45	41.6	41.3	10,379
October 14, 2025	40.06	40.83	40.83	40.87	40.06	10,548
October 13, 2025	40.17	40.4	40.4	40.47	40.13	12,182
October 10, 2025	39.17	39.61	39.61	39.65	39.03	13,907
October 09, 2025	40.24	39.63	39.63	40.24	39.59	17,161
October 08, 2025	39.77	39.91	39.91	40.12	39.77	14,699
October 07, 2025	39.03	39.32	39.32	39.38	38.93	16,713
October 06, 2025	38.83	38.97	38.97	39.07	38.78	15,345
October 03, 2025	38.07	38.33	38.33	38.35	38.07	26,133
October 02, 2025	38.12	37.85	37.85	38.4	37.81	28,393
October 01, 2025	38.08	38.09	38.09	38.68	38.08	43,292
September 30, 2025	38.07	37.84	37.84	38.15	37.52	20,944
September 29, 2025	37.69	37.75	37.75	37.79	37.57	11,113
September 26, 2025	36.94	37.29	37.29	37.3	36.92	10,193
September 25, 2025	36.93	36.81	36.81	37.12	36.78	21,356
September 24, 2025	37.24	36.99	36.99	37.27	36.99	5,423
September 23, 2025	36.6	37.31	37.31	37.38	36.6	7,394
September 22, 2025	36.64	36.82	36.82	36.82	36.64	3,377
September 19, 2025	36	36.23	36.23	36.26	35.98	949
September 18, 2025	35.9	35.91	35.91	36.24	35.86	2,244
September 17, 2025	36.31	36.37	36.37	36.45	36.11	7,664
September 16, 2025	36.43	36.42	36.42	36.51	35.21	8,557
September 15, 2025	35.89	36.19	36.19	36.19	35.47	9,641
September 12, 2025	36.04	35.97	35.97	36.08	35.92	8,492
September 11, 2025	35.88	35.89	35.89	35.97	35.69	53,539
September 10, 2025	36.05	35.97	35.97	36.08	35.95	3,161
September 09, 2025	35.99	35.92	35.92	36.34	35.92	6,573
September 08, 2025	35.51	35.89	35.89	35.96	35.49	1,316
September 05, 2025	35.09	35.42	35.42	35.48	35.01	15,813
September 04, 2025	34.92	34.98	34.98	35.42	34.89	12,010
September 03, 2025	34.91	35.18	35.18	35.18	34.88	8,956
September 02, 2025	34.42	34.68	34.68	34.82	34.26	9,435
September 01, 2025	34.38	34.31	34.31	34.45	34.22	6,220
August 29, 2025	33.67	34.01	34.01	34.01	33.63	17,418
August 28, 2025	33.5	33.63	33.63	33.7	33.5	4,045
August 27, 2025	33.33	33.45	33.45	33.49	33.31	2,252
August 26, 2025	33.34	33.39	33.39	33.41	33.28	14,554
August 22, 2025	32.88	33.34	33.34	33.35	32.83	9,374
August 21, 2025	32.95	32.85	32.85	33.06	32.85	907
August 20, 2025	32.8	32.99	32.99	33.07	32.8	2,557
August 19, 2025	32.95	32.82	32.82	33.03	32.82	1,984
August 18, 2025	33.09	32.93	32.93	33.13	32.9	7,939

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