UK markets closed

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
23.11+0.01 (+0.04%)
At close: 04:00PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202423.2223.2623.1223.1123.111,391
25 Apr 202423.0623.2022.9223.1023.1012,474
24 Apr 202422.9523.0622.9523.0623.063,967
23 Apr 202422.8324.0622.7023.0123.011,565
22 Apr 202423.3323.3923.1023.1223.1225,043
19 Apr 202423.6723.7123.5723.7023.7021,207
18 Apr 202423.5323.6323.5023.6123.6118,753
17 Apr 202423.5823.7123.5823.6223.6211,367
16 Apr 202423.5023.6623.2823.5723.5728,293
15 Apr 202423.3323.3823.0423.2923.2939,081
12 Apr 202423.7323.9223.7323.7223.7218,331
11 Apr 202423.1223.2223.1223.1623.163,392
10 Apr 202423.3023.3023.0723.1523.1510,579
09 Apr 202423.2923.4122.4023.2323.233,277
08 Apr 202423.1323.2023.0323.0823.081,482
05 Apr 202422.5922.6822.5923.0223.022,329
04 Apr 202422.7122.7522.6422.7222.726,474
03 Apr 202422.5822.6022.4522.6122.611,091
02 Apr 202422.4422.5221.6922.3422.345,876
28 Mar 202421.8121.9221.8121.9821.9816,278
27 Mar 202421.5921.7121.5921.7021.709,584
26 Mar 202421.6121.7321.2121.5521.555,105
25 Mar 202421.4821.5721.4821.5721.572,831
22 Mar 202421.5721.5721.4521.4521.451,086
21 Mar 202421.8721.8821.5021.5721.575,609
20 Mar 202421.3821.3821.3221.3721.374,736
19 Mar 202421.3521.3620.1321.3521.3514,849
18 Mar 202421.3421.4121.3421.3721.3721,456
15 Mar 202421.4821.5121.4021.4321.433,176
14 Mar 202421.4821.5021.4421.4021.4013,085
13 Mar 202421.4121.5321.3721.5321.537,292
12 Mar 202421.5821.5820.3021.4221.423,356
11 Mar 202421.5921.6221.5821.6121.6110,032
08 Mar 202421.4521.6421.4121.5421.5411,363
07 Mar 202421.3721.4021.3221.3821.3827,299
06 Mar 202421.0821.1921.0621.2721.273,129
05 Mar 202420.9721.1820.2321.0721.079,271
04 Mar 202420.6520.7820.6320.9420.944,815
01 Mar 202420.2920.4820.2420.5020.501,859
29 Feb 202420.2120.3020.1220.2620.262,517
28 Feb 202420.1020.1420.0820.1520.158,407
27 Feb 202420.1720.1920.1020.1620.1611,313
26 Feb 202420.1520.1520.0820.0920.0973
23 Feb 202420.0320.1020.0020.1520.153,942
22 Feb 202420.1020.1220.0620.0420.042,419
21 Feb 202420.0920.1920.0620.0620.0634,205
20 Feb 202420.0320.1019.7420.0920.093,009
19 Feb 202420.0220.1020.0219.9819.985,499
16 Feb 202419.8819.9219.8619.9019.905,005
15 Feb 202419.7619.8619.7619.8119.8110,185
14 Feb 202419.7319.7819.6819.7319.7313,727
13 Feb 202420.0520.2119.7719.7619.769,413
12 Feb 202420.0720.1519.9619.9719.9762,571
09 Feb 202420.1320.1320.0820.0420.042,491
08 Feb 202420.1620.1620.0720.1120.117,079
07 Feb 202420.1720.3020.1320.2120.2136,715
06 Feb 202420.0720.3620.0520.1820.1820,265
05 Feb 202420.1020.1619.9720.0220.0242,992
02 Feb 202420.3620.3720.1120.1620.1617,755
01 Feb 202420.2420.3820.1420.4120.415,129
31 Jan 202420.2020.2020.1920.3220.322,943
30 Jan 202420.1720.2420.0820.1520.158,134
29 Jan 202420.1420.1920.0720.0820.0818,966
26 Jan 202420.0320.0319.9820.0020.005,179
25 Jan 202419.9720.0519.9519.9819.9818,667
24 Jan 202420.1320.1719.9419.9619.9618,316
23 Jan 202420.0720.0919.9420.0620.061,983
22 Jan 202420.0420.0819.9820.0520.059,115
19 Jan 202420.1020.2720.1020.0720.0741,431
18 Jan 202419.9319.9719.9219.9919.9925,738
17 Jan 202420.0720.0819.9619.9119.9114,163
16 Jan 202420.2220.2419.1020.1920.1918,794
15 Jan 202420.4020.4020.3420.3620.364,808
12 Jan 202420.2020.3920.2020.3720.375,497
11 Jan 202420.1520.1620.1120.0020.0016,705
10 Jan 202420.1420.2220.1020.0820.0833,839
09 Jan 202420.2020.2420.1320.1120.116,958
08 Jan 202420.1220.1720.0120.1620.1613,936
05 Jan 202420.2520.4220.2120.3220.327,243
04 Jan 202420.2920.3020.2420.2720.272,917
03 Jan 202420.4020.4020.1720.1620.164,245
02 Jan 202420.5220.5720.4220.4720.474,241
29 Dec 202320.4720.4720.4720.4920.497
28 Dec 202320.5920.5920.5520.5720.57540
27 Dec 202320.2720.6620.2720.6220.6292,017
22 Dec 202320.3620.4320.3620.4620.464,440
21 Dec 202320.1720.2520.1620.2620.2611,519
20 Dec 202320.2320.2320.1420.1720.1715,270
19 Dec 202320.0820.2618.8620.2820.2832,959
18 Dec 202319.9120.0819.9020.0620.0621,740
15 Dec 202320.1920.2520.0720.1820.1819,305
14 Dec 202320.1720.2720.1520.2120.215,010
13 Dec 202319.6219.6819.6219.6519.655,643
12 Dec 202319.6920.2519.6619.6519.656,942
11 Dec 202319.7419.7919.6419.6419.6463,923
08 Dec 202320.2420.2419.8519.8819.8825,735
07 Dec 202320.1220.1820.1120.1120.1111,867
06 Dec 202320.0520.1320.0320.0820.0815,690
05 Dec 202320.2720.3819.4219.9719.9719,150
04 Dec 202320.4920.5220.3320.1220.121,949
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...