Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Italy
BIT
HANETF The Royal Mint Responsibly Sourced Physical Gold ETC (RMAU)
HANETF The Royal Mint Responsibly Sourced Physical Gold ETC (RMAU) Historical

RMAU HANETF The Royal Mint Responsibly Sourced Physical Gold ETC

22.26

0.00 (0.00%)

Aug 23 2024 - Closed

Delayed by 15 minutes

RMAU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Aug 23 2024	22.26	0.00	0.00%	22.20	22.26	22.20	5,563
Aug 22 2024	22.26	0.00	0.00%	22.26	22.26	22.26	0
Aug 21 2024	22.26	-0.27	-1.20%	22.355	22.37	22.26	4,142
Aug 20 2024	22.53	0.13	0.58%	22.565	22.565	22.505	2,940
Aug 19 2024	22.40	0.04	0.18%	22.39	22.40	22.34	117
Aug 16 2024	22.36	0.06	0.27%	22.22	22.41	22.20	4,032
Aug 14 2024	22.30	0.00	0.00%	22.30	22.30	22.30	0
Aug 13 2024	22.30	0.29	1.32%	22.315	22.315	22.30	5
Aug 12 2024	22.01	0.00	0.00%	22.01	22.01	22.01	0
Aug 09 2024	22.01	0.18	0.82%	21.95	22.01	21.95	931
Aug 08 2024	21.83	0.07	0.32%	21.70	21.835	21.655	1,514
Aug 07 2024	21.76	0.05	0.23%	21.695	21.76	21.66	1,941
Aug 06 2024	21.71	0.16	0.74%	21.79	21.85	21.71	969
Aug 05 2024	21.55	-0.85	-3.79%	22.065	22.065	21.355	39,118
Aug 02 2024	22.40	-0.05	-0.22%	22.525	22.54	22.385	8,142
Aug 01 2024	22.45	0.55	2.51%	22.34	22.48	22.325	112
Jul 31 2024	21.90	0.00	0.00%	21.90	21.90	21.90	0
Jul 30 2024	21.90	0.07	0.32%	21.855	21.90	21.845	4,690
Jul 29 2024	21.83	0.10	0.46%	21.815	21.83	21.815	228
Jul 26 2024	21.73	0.07	0.32%	21.64	21.73	21.635	605
Jul 25 2024	21.66	-0.46	-2.08%	21.68	21.715	21.60	2,788
Jul 24 2024	22.12	0.22	1.00%	22.05	22.12	22.04	2,227
Jul 23 2024	21.90	0.20	0.92%	21.825	21.96	21.825	20,561
Jul 22 2024	21.70	-0.16	-0.73%	21.83	21.83	21.70	62
Jul 19 2024	21.86	-0.53	-2.37%	21.945	21.945	21.86	469
Jul 18 2024	22.39	0.09	0.38%	22.38	22.39	22.34	3,475
Jul 17 2024	22.305	0.02	0.07%	22.39	22.475	22.305	23,112
Jul 16 2024	22.29	0.24	1.09%	22.115	22.29	22.115	3,706
Jul 15 2024	22.05	0.14	0.64%	21.91	22.05	21.91	3,045
Jul 12 2024	21.91	0.00	0.00%	21.91	21.91	21.91	0
Jul 11 2024	21.91	0.14	0.62%	21.71	21.93	21.71	15,002
Jul 10 2024	21.775	0.12	0.55%	21.70	21.775	21.70	7,036
Jul 09 2024	21.655	-0.04	-0.18%	21.635	21.655	21.585	440
Jul 08 2024	21.695	-0.10	-0.46%	21.70	21.70	21.67	13,898
Jul 05 2024	21.795	0.15	0.69%	21.63	21.795	21.585	1,125
Jul 04 2024	21.645	0.07	0.35%	21.63	21.645	21.62	5,030
Jul 03 2024	21.57	0.10	0.47%	21.535	21.585	21.535	125
Jul 02 2024	21.47	0.02	0.12%	21.47	21.47	21.47	22
Jul 01 2024	21.445	-0.16	-0.74%	21.40	21.495	21.385	10,157
Jun 28 2024	21.605	0.30	1.38%	21.52	21.605	21.52	13,334
Jun 27 2024	21.31	-0.02	-0.09%	21.31	21.31	21.31	80
Jun 26 2024	21.33	-0.15	-0.70%	21.40	21.40	21.33	2,891
Jun 25 2024	21.48	-0.05	-0.23%	21.48	21.48	21.48	17
Jun 24 2024	21.53	-0.34	-1.53%	21.53	21.53	21.53	4,702
Jun 21 2024	21.865	0.05	0.23%	21.81	21.915	21.81	9,856
Jun 20 2024	21.815	0.39	1.80%	21.615	21.825	21.55	1,425
Jun 19 2024	21.43	0.05	0.23%	21.445	21.445	21.43	4,850
Jun 18 2024	21.38	-0.08	-0.37%	21.38	21.38	21.36	12,303
Jun 17 2024	21.46	-0.13	-0.58%	21.465	21.47	21.445	10,001
Jun 14 2024	21.585	0.32	1.53%	21.565	21.585	21.565	76
Jun 13 2024	21.26	0.03	0.14%	21.215	21.26	21.215	6,571
Jun 12 2024	21.23	0.03	0.14%	21.31	21.315	21.23	420
Jun 11 2024	21.20	-0.04	-0.19%	21.20	21.20	21.20	100
Jun 10 2024	21.24	0.07	0.33%	21.115	21.24	21.115	1,067
Jun 07 2024	21.17	-0.35	-1.60%	21.50	21.50	21.17	22,334
Jun 06 2024	21.515	0.09	0.42%	21.515	21.515	21.515	280
Jun 05 2024	21.425	0.30	1.42%	21.25	21.425	21.235	14,575
Jun 04 2024	21.125	-0.13	-0.59%	21.125	21.125	21.125	250
Jun 03 2024	21.25	-0.17	-0.79%	21.225	21.265	21.21	10,567
May 31 2024	21.42	0.04	0.19%	21.415	21.42	21.39	1,979
May 30 2024	21.38	-0.07	-0.33%	21.43	21.43	21.38	6,390
May 29 2024	21.45	0.11	0.49%	21.415	21.45	21.315	6,310
May 28 2024	21.345	-0.02	-0.07%	21.35	21.35	21.345	21
May 27 2024	21.36	-0.06	-0.28%	21.36	21.36	21.36	50

HANETF The Royal Mint Re...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions