Raiffeisen ETF - Solid Gold Ounces (SWX:RGLDOU)
Switzerland · Delayed Price · Currency is CHF · Price in USD 4,135.50
-21.50 (-0.52%)
Last updated: Sep 22, 2026, 11:06 AM CET
SWX:RGLDOU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4,120.00 | 4,135.50 | 4,099.00 | 4,135.50 | 4,135.50 | -0.52% | 21 |
| Sep 21, 2026 | 4,157.00 | 4,157.00 | 4,157.00 | 4,157.00 | 4,157.00 | - | - |
| Sep 18, 2026 | 4,176.00 | 4,176.00 | 4,157.00 | 4,157.00 | 4,157.00 | 0.96% | 19 |
| Sep 17, 2026 | 4,124.00 | 4,124.00 | 4,117.50 | 4,117.50 | 4,117.50 | -0.58% | 13 |
| Sep 16, 2026 | 4,138.50 | 4,141.50 | 4,138.50 | 4,141.50 | 4,141.50 | 1.09% | 4 |
| Sep 15, 2026 | 4,077.00 | 4,097.00 | 4,077.00 | 4,097.00 | 4,097.00 | 0.50% | 29 |
| Sep 14, 2026 | 4,074.00 | 4,076.50 | 4,074.00 | 4,076.50 | 4,076.50 | -1.69% | 7 |
| Sep 11, 2026 | 4,148.50 | 4,152.00 | 4,143.00 | 4,146.50 | 4,146.50 | -0.49% | 41 |
| Sep 10, 2026 | 4,166.00 | 4,167.00 | 4,166.00 | 4,167.00 | 4,167.00 | -0.31% | 10 |
| Sep 9, 2026 | 4,200.50 | 4,200.50 | 4,180.00 | 4,180.00 | 4,180.00 | -0.45% | 14 |
| Sep 8, 2026 | 4,199.00 | 4,199.00 | 4,189.00 | 4,199.00 | 4,199.00 | 0.21% | 51 |
| Sep 7, 2026 | 4,209.00 | 4,209.00 | 4,190.00 | 4,190.00 | 4,190.00 | -2.11% | 19 |
| Sep 4, 2026 | 4,280.50 | 4,280.50 | 4,280.50 | 4,280.50 | 4,280.50 | -0.33% | 7 |
| Sep 3, 2026 | 4,294.50 | 4,294.50 | 4,294.50 | 4,294.50 | 4,294.50 | 2.97% | - |
| Sep 2, 2026 | 4,170.50 | 4,170.50 | 4,170.50 | 4,170.50 | 4,170.50 | 0.06% | - |
| Sep 1, 2026 | 4,232.00 | 4,232.00 | 4,165.00 | 4,168.00 | 4,168.00 | -1.69% | 6 |
| Aug 31, 2026 | 4,241.50 | 4,241.50 | 4,237.00 | 4,239.50 | 4,239.50 | -3.24% | 26 |
| Aug 28, 2026 | 4,387.00 | 4,387.00 | 4,381.50 | 4,381.50 | 4,381.50 | 0.03% | 3 |
| Aug 27, 2026 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | -0.27% | 10 |
| Aug 26, 2026 | 4,392.00 | 4,392.00 | 4,392.00 | 4,392.00 | 4,392.00 | -0.51% | - |
| Aug 25, 2026 | 4,428.50 | 4,428.50 | 4,414.50 | 4,414.50 | 4,414.50 | -0.88% | 14 |
| Aug 24, 2026 | 4,442.00 | 4,453.50 | 4,433.50 | 4,453.50 | 4,453.50 | 1.86% | 8 |
| Aug 21, 2026 | 4,356.00 | 4,390.00 | 4,356.00 | 4,372.00 | 4,372.00 | 1.89% | 39 |
| Aug 20, 2026 | 4,291.00 | 4,291.00 | 4,291.00 | 4,291.00 | 4,291.00 | 3.15% | 3 |
| Aug 19, 2026 | 4,160.00 | 4,160.00 | 4,160.00 | 4,160.00 | 4,160.00 | -0.87% | 1 |
| Aug 18, 2026 | 4,201.00 | 4,201.00 | 4,196.50 | 4,196.50 | 4,196.50 | -0.18% | 3 |
| Aug 17, 2026 | 4,198.00 | 4,205.00 | 4,197.50 | 4,204.00 | 4,204.00 | 0.63% | 17 |
| Aug 14, 2026 | 4,177.50 | 4,177.50 | 4,177.50 | 4,177.50 | 4,177.50 | 0.26% | 9 |
| Aug 13, 2026 | 4,174.00 | 4,195.00 | 4,166.50 | 4,166.50 | 4,166.50 | -1.44% | 58 |
| Aug 12, 2026 | 4,214.50 | 4,227.50 | 4,211.00 | 4,227.50 | 4,227.50 | 0.73% | 13 |
| Aug 11, 2026 | 4,165.00 | 4,197.00 | 4,165.00 | 4,197.00 | 4,197.00 | 1.05% | 5 |
| Aug 10, 2026 | 4,163.00 | 4,163.00 | 4,153.50 | 4,153.50 | 4,153.50 | 0.97% | 8 |
| Aug 7, 2026 | 4,113.50 | 4,113.50 | 4,113.50 | 4,113.50 | 4,113.50 | 1.38% | 2 |
| Aug 6, 2026 | 4,065.00 | 4,080.50 | 4,057.50 | 4,057.50 | 4,057.50 | 0.23% | 40 |
| Aug 5, 2026 | 3,977.00 | 4,048.00 | 3,977.00 | 4,048.00 | 4,048.00 | 4.17% | 25 |
| Aug 4, 2026 | 3,881.00 | 3,886.00 | 3,881.00 | 3,886.00 | 3,886.00 | 0.82% | 8 |
| Aug 3, 2026 | 3,864.50 | 3,864.50 | 3,854.50 | 3,854.50 | 3,854.50 | -0.35% | 16 |
| Jul 31, 2026 | 3,881.50 | 3,881.50 | 3,868.00 | 3,868.00 | 3,868.00 | -1.09% | 15 |
| Jul 30, 2026 | 3,910.50 | 3,910.50 | 3,910.50 | 3,910.50 | 3,910.50 | 1.41% | - |
| Jul 29, 2026 | 3,863.50 | 3,865.00 | 3,856.00 | 3,856.00 | 3,856.00 | 0.06% | 17 |
| Jul 28, 2026 | 3,862.50 | 3,867.50 | 3,845.00 | 3,853.50 | 3,853.50 | -1.37% | 52 |
| Jul 27, 2026 | 3,908.50 | 3,908.50 | 3,907.00 | 3,907.00 | 3,907.00 | 1.06% | 17 |
| Jul 24, 2026 | 3,866.00 | 3,866.00 | 3,866.00 | 3,866.00 | 3,866.00 | -0.97% | 4 |
| Jul 23, 2026 | 3,933.50 | 3,933.50 | 3,900.00 | 3,904.00 | 3,904.00 | -1.59% | 18 |
| Jul 22, 2026 | 3,932.00 | 3,967.00 | 3,932.00 | 3,967.00 | 3,967.00 | 2.45% | 4 |
| Jul 21, 2026 | 3,887.00 | 3,887.00 | 3,872.00 | 3,872.00 | 3,872.00 | 1.00% | 13 |
| Jul 20, 2026 | 3,822.50 | 3,836.00 | 3,822.50 | 3,833.50 | 3,833.50 | 0.38% | 18 |
| Jul 17, 2026 | 3,818.50 | 3,819.00 | 3,790.50 | 3,819.00 | 3,819.00 | 0.22% | 42 |
| Jul 16, 2026 | 3,851.00 | 3,851.00 | 3,810.50 | 3,810.50 | 3,810.50 | -1.28% | 12 |
| Jul 15, 2026 | 3,850.00 | 3,860.00 | 3,846.00 | 3,860.00 | 3,860.00 | 0.26% | 14 |