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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	45.18	45.41	45.41	45.67	45.18	37,312
January 12, 2026	45.24	45.56	45.56	45.61	44.81	27,614
January 09, 2026	44.1	44.39	44.39	44.52	44	7,013
January 08, 2026	43.68	43.99	43.99	43.99	43.55	6,098
January 07, 2026	44	44.02	44.02	44.08	43.64	21,099
January 06, 2026	43.99	44.22	44.22	44.25	43.84	21,371
January 05, 2026	43.61	43.83	43.83	43.88	43.4	16,820
January 02, 2026	43.24	42.56	42.56	43.37	42.56	8,832
December 31, 2025	42.74	42.48	42.48	42.74	42.45	6,844
December 30, 2025	43.09	43.09	43.09	43.4	42.98	10,467
December 29, 2025	44.13	42.74	42.74	44.26	42.55	20,774
December 24, 2025	44.26	44.31	44.31	44.34	43.7	8,284
December 23, 2025	44.26	44.01	44.01	44.32	43.72	85,491
December 22, 2025	43.55	43.72	43.72	43.78	43.47	30,924
December 19, 2025	42.63	42.87	42.87	42.87	42.61	13,767
December 18, 2025	42.71	43.06	43.06	43.1	42.54	50,696
December 17, 2025	42.53	42.68	42.68	42.88	42.51	12,593
December 16, 2025	42.29	42.49	42.49	42.73	42.17	20,540
December 15, 2025	42.8	42.37	42.37	42.89	42.36	49,945
December 12, 2025	42.3	42.2	42.2	42.91	42.16	49,876
December 11, 2025	41.56	41.99	41.99	42.02	41.5	18,303
December 10, 2025	40.95	41.45	41.45	41.48	40.95	8,389
December 09, 2025	41.27	41.56	41.56	41.56	41.27	19,113
December 08, 2025	41.5	41.38	41.38	41.57	41.2	119,682
December 05, 2025	41.65	41.59	41.59	41.85	41.44	6,118
December 04, 2025	41.38	41.56	41.56	41.61	41.31	7,663
December 03, 2025	41.5	41.62	41.62	41.75	41.44	10,853
December 02, 2025	41.59	41.2	41.2	41.6	41.18	12,904
December 01, 2025	41.9	41.82	41.82	42.01	41.63	31,083
November 28, 2025	41.28	41.53	41.53	41.66	41.04	5,654
November 27, 2025	41.05	40.98	40.98	41.09	40.95	13,794
November 26, 2025	41.03	41.08	41.08	41.17	40.87	14,562
November 25, 2025	40.77	40.85	40.85	40.98	40.54	17,822
November 24, 2025	40.08	40.41	40.41	40.48	40.05	10,195
November 21, 2025	39.78	40.21	40.21	40.28	39.7	94,590
November 20, 2025	40.09	40.1	40.1	40.41	39.9	14,691
November 19, 2025	40.33	40.2	40.2	40.78	40	10,514
November 18, 2025	40.5	40.06	40.06	40.5	39.59	10,290
November 17, 2025	40.34	40.17	40.17	40.4	39.99	14,554
November 14, 2025	41.26	40.47	40.47	41.27	39.84	25,159
November 13, 2025	41.62	41.5	41.5	41.81	41.35	43,694
November 12, 2025	40.6	41.37	41.37	41.37	40.6	42,701
November 11, 2025	40.74	40.54	40.54	41.1	40.45	50,640
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

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