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

49.83

+0.515(+1.04%)

Updated at February 20 04:27PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	49.45	49.83	49.83	49.83	49.31	8,142
February 19, 2026	49.49	49.31	49.31	49.49	49.06	19,047
February 18, 2026	48.63	49.26	49.26	49.34	48.44	24,991
February 17, 2026	47.87	48.15	48.15	48.65	47.85	15,635
February 16, 2026	49.36	49.16	49.16	49.45	49	10,234
February 13, 2026	49.05	49.57	49.57	49.57	48.68	20,912
February 12, 2026	49.96	48.29	48.29	50.08	48.24	55,794
February 11, 2026	49.84	49.9	49.9	50.46	49.6	42,915
February 10, 2026	49.6	49.5	49.5	50.05	49.31	31,172
February 09, 2026	49.38	49.95	49.95	50.07	49.14	29,688
February 06, 2026	47.8	48.64	48.64	48.82	47.65	8,974
February 05, 2026	48.43	47.81	47.81	48.65	47.48	6,305
February 04, 2026	50.11	48.55	48.55	50.19	48.01	45,674
February 03, 2026	48.47	49.03	49.03	49.07	48.25	39,156
February 02, 2026	45.56	46.05	46.05	47.43	45.42	72,074
January 30, 2026	51.04	49.25	49.25	51.06	44.16	94,218
January 29, 2026	54.51	52.04	52.04	54.7	50.14	56,794
January 28, 2026	52.23	52.06	52.06	52.37	51.68	41,416
January 27, 2026	50.15	50.27	50.27	50.27	49.8	28,406
January 26, 2026	50.2	50.07	50.07	50.32	49.86	40,625
January 23, 2026	48.75	49.16	49.16	49.16	48.41	14,720
January 22, 2026	47.67	48.08	48.08	48.1	47.47	19,106
January 21, 2026	47.86	47.78	47.78	48.1	47.49	48,603
January 20, 2026	46.51	46.76	46.76	46.8	46.51	28,483
January 19, 2026	46.01	46.05	46.05	46.08	45.97	20,190
January 16, 2026	45.44	45.26	45.26	45.54	44.79	15,203
January 15, 2026	45.4	45.47	45.47	45.6	45.28	17,165
January 14, 2026	45.71	45.55	45.55	45.75	45.37	22,904
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