The Royal Mint Physical Gold ETC Securities - RMAU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	33.09	32.93	32.93	33.13	32.9	7,939
August 15, 2025	32.97	33.01	33.01	33.05	32.93	288
August 14, 2025	33.21	32.98	32.98	33.24	32.95	1,795
August 13, 2025	33.17	33.14	33.14	33.25	33.13	18,828
August 12, 2025	33.02	32.97	32.97	33.12	32.9	48,653
August 11, 2025	33.2	33.06	33.06	33.24	33	5,661
August 08, 2025	33.53	33.5	33.5	33.59	33.4	7,016
August 07, 2025	33.48	33.42	33.42	33.5	33.32	2,631
August 06, 2025	33.32	33.45	33.45	33.45	33.18	4,252
August 05, 2025	33.23	33.42	33.42	33.47	33.09	7,882
August 04, 2025	33.19	33.38	33.38	33.42	33.12	4,541
August 01, 2025	32.52	33.06	33.06	33.12	32.46	3,461
July 31, 2025	32.58	32.53	32.53	32.75	32.51	3,285
July 30, 2025	32.87	32.5	32.5	32.91	32.48	1,753
July 29, 2025	32.75	32.83	32.83	32.89	32.72	1,920
July 28, 2025	32.99	32.71	32.71	33	32.67	3,693
July 25, 2025	33.18	32.88	32.88	33.18	32.88	904
July 24, 2025	33.32	33.31	33.31	33.35	33.15	3,406
July 23, 2025	33.84	33.69	33.69	33.88	33.63	1,113
July 22, 2025	33.45	33.82	33.82	33.85	33.43	27,560
July 21, 2025	33.28	33.58	33.58	33.58	33.21	3,671
July 18, 2025	33	33.11	33.11	33.16	32.58	3,092
July 17, 2025	32.95	32.84	32.84	32.95	32.72	7,467
July 16, 2025	32.99	33.1	33.1	33.23	32.82	7,777
July 15, 2025	33.15	32.92	32.92	33.23	32.91	11,335
July 14, 2025	33.28	33.05	33.05	33.32	32.99	8,099
July 11, 2025	32.92	33.23	33.23	33.24	32.91	4,351
July 10, 2025	32.83	32.79	32.79	32.88	32.61	3,802
July 09, 2025	32.53	32.67	32.67	32.71	32.41	3,653
July 08, 2025	32.97	32.55	32.55	32.98	32.52	3,813
July 07, 2025	32.7	32.77	32.77	32.78	32.57	6,311
July 04, 2025	33.03	32.9	32.9	33.03	32.9	456
July 03, 2025	33.22	32.99	32.99	33.22	32.74	6,027
July 02, 2025	32.94	33	33	33.03	32.88	23,660
July 01, 2025	32.9	32.98	32.98	33.17	32.88	11,485
June 30, 2025	32.92	32.44	32.44	32.92	32.38	2,563
June 27, 2025	32.56	32.31	32.31	32.56	32.19	7,666
June 26, 2025	33.01	32.81	32.81	33.06	32.72	3,220
June 25, 2025	32.9	32.81	32.81	32.94	32.72	11,873
June 24, 2025	32.82	32.71	32.71	32.99	32.59	12,303
June 23, 2025	33.17	33.46	33.46	33.46	33.13	2,629
June 20, 2025	33.04	33.27	33.27	33.29	33.03	22,821
June 19, 2025	33.19	33.25	33.25	33.33	33.15	8,627
June 18, 2025	33.42	33.58	33.58	33.63	33.23	16,355
June 17, 2025	33.46	33.41	33.41	33.57	33.31	8,248
June 16, 2025	33.76	33.62	33.62	33.83	33.49	20,839
June 13, 2025	34.14	33.63	33.63	34.14	33.63	30,866
June 12, 2025	33.35	33.27	33.27	33.51	32.92	8,303
June 11, 2025	32.97	32.99	32.99	33.05	32.88	18,774
June 10, 2025	32.88	32.85	32.85	33.02	32.85	7,870
June 09, 2025	32.87	32.88	32.88	32.88	32.73	2,151
June 06, 2025	33.21	32.89	32.89	33.26	32.85	4,148
June 05, 2025	33.2	33.21	33.21	33.61	33.2	5,944
June 04, 2025	33.15	33.32	33.32	33.42	33.13	2,446
June 03, 2025	33.61	33.08	33.08	33.61	32.97	7,078
June 02, 2025	33.04	33.31	33.31	33.39	33.02	5,028
May 30, 2025	32.63	32.46	32.46	32.63	32.4	698
May 29, 2025	32.32	32.75	32.75	32.78	32.32	744
May 28, 2025	32.66	32.55	32.55	32.85	32.55	12,291
May 27, 2025	32.67	32.49	32.49	32.71	32.47	9,240

The Royal Mint Physical Gold ETC Securities (RMAU.L) LSE