Raiffeisen ETF - Solid Gold (SWX:RGLDSH)
Switzerland · Delayed Price · Currency is CHF 7,843.00
-95.00 (-1.20%)
Last updated: Sep 22, 2026, 10:02 AM CET
SWX:RGLDSH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7,843.00 | 7,843.00 | 7,843.00 | 7,843.00 | 7,843.00 | -1.20% | 2 |
| Sep 21, 2026 | 7,918.00 | 7,938.00 | 7,918.00 | 7,938.00 | 7,938.00 | -0.74% | 13 |
| Sep 18, 2026 | 7,977.00 | 7,997.00 | 7,977.00 | 7,997.00 | 7,997.00 | 0.81% | 12 |
| Sep 17, 2026 | 7,933.00 | 7,933.00 | 7,933.00 | 7,933.00 | 7,933.00 | 0.15% | - |
| Sep 16, 2026 | 7,894.00 | 7,930.00 | 7,894.00 | 7,921.00 | 7,921.00 | 1.59% | 65 |
| Sep 15, 2026 | 7,797.00 | 7,797.00 | 7,797.00 | 7,797.00 | 7,797.00 | 0.52% | 1 |
| Sep 14, 2026 | 7,757.00 | 7,757.00 | 7,757.00 | 7,757.00 | 7,757.00 | -2.71% | 3 |
| Sep 11, 2026 | 7,973.00 | 7,973.00 | 7,973.00 | 7,973.00 | 7,973.00 | -1.24% | - |
| Sep 10, 2026 | 8,073.00 | 8,073.00 | 8,073.00 | 8,073.00 | 8,073.00 | 0.45% | 2 |
| Sep 9, 2026 | 8,037.00 | 8,037.00 | 8,037.00 | 8,037.00 | 8,037.00 | -0.04% | - |
| Sep 8, 2026 | 8,040.00 | 8,040.00 | 8,040.00 | 8,040.00 | 8,040.00 | 0.29% | 2 |
| Sep 7, 2026 | 8,049.00 | 8,049.00 | 8,017.00 | 8,017.00 | 8,017.00 | -1.09% | 18 |
| Sep 4, 2026 | 8,105.00 | 8,105.00 | 8,105.00 | 8,105.00 | 8,105.00 | -1.17% | - |
| Sep 3, 2026 | 8,201.00 | 8,201.00 | 8,201.00 | 8,201.00 | 8,201.00 | 2.92% | - |
| Sep 2, 2026 | 7,968.00 | 7,968.00 | 7,968.00 | 7,968.00 | 7,968.00 | 0.14% | 3 |
| Sep 1, 2026 | 7,995.00 | 7,995.00 | 7,957.00 | 7,957.00 | 7,957.00 | -2.19% | 5 |
| Aug 31, 2026 | 8,106.00 | 8,135.00 | 8,106.00 | 8,135.00 | 8,135.00 | -3.06% | 6 |
| Aug 28, 2026 | 8,392.00 | 8,392.00 | 8,392.00 | 8,392.00 | 8,392.00 | 0.20% | 4 |
| Aug 27, 2026 | 8,371.00 | 8,376.00 | 8,371.00 | 8,375.00 | 8,375.00 | -0.93% | 17 |
| Aug 26, 2026 | 8,480.00 | 8,480.00 | 8,434.00 | 8,454.00 | 8,454.00 | -0.33% | 25 |
| Aug 25, 2026 | 8,482.00 | 8,482.00 | 8,482.00 | 8,482.00 | 8,482.00 | -0.66% | 1 |
| Aug 24, 2026 | 8,538.00 | 8,538.00 | 8,538.00 | 8,538.00 | 8,538.00 | 1.89% | 3 |
| Aug 21, 2026 | 8,374.00 | 8,400.00 | 8,342.00 | 8,380.00 | 8,380.00 | 1.53% | 13 |
| Aug 20, 2026 | 8,254.00 | 8,254.00 | 8,254.00 | 8,254.00 | 8,254.00 | 0.72% | - |
| Aug 19, 2026 | 8,195.00 | 8,195.00 | 8,195.00 | 8,195.00 | 8,195.00 | 2.66% | 7 |
| Aug 18, 2026 | 7,983.00 | 7,983.00 | 7,983.00 | 7,983.00 | 7,983.00 | -1.33% | - |
| Aug 17, 2026 | 8,091.00 | 8,091.00 | 8,091.00 | 8,091.00 | 8,091.00 | 0.71% | 1 |
| Aug 14, 2026 | 8,034.00 | 8,034.00 | 8,034.00 | 8,034.00 | 8,034.00 | - | - |
| Aug 13, 2026 | 8,034.00 | 8,034.00 | 8,034.00 | 8,034.00 | 8,034.00 | -0.73% | 1 |
| Aug 12, 2026 | 8,052.00 | 8,093.00 | 8,052.00 | 8,093.00 | 8,093.00 | 0.63% | 8 |
| Aug 11, 2026 | 8,003.00 | 8,042.00 | 7,983.00 | 8,042.00 | 8,042.00 | 1.18% | 8 |
| Aug 10, 2026 | 7,948.00 | 7,948.00 | 7,948.00 | 7,948.00 | 7,948.00 | 0.30% | 2 |
| Aug 7, 2026 | 7,879.00 | 7,981.00 | 7,879.00 | 7,924.00 | 7,924.00 | 1.46% | 15 |
| Aug 6, 2026 | 7,796.00 | 7,810.00 | 7,796.00 | 7,810.00 | 7,810.00 | 0.28% | 8 |
| Aug 5, 2026 | 7,788.00 | 7,788.00 | 7,788.00 | 7,788.00 | 7,788.00 | 4.01% | 1 |
| Aug 4, 2026 | 7,466.00 | 7,493.00 | 7,436.00 | 7,488.00 | 7,488.00 | 1.41% | 8 |
| Aug 3, 2026 | 7,384.00 | 7,384.00 | 7,384.00 | 7,384.00 | 7,384.00 | 0.04% | 1 |
| Jul 31, 2026 | 7,381.00 | 7,381.00 | 7,381.00 | 7,381.00 | 7,381.00 | -1.70% | 2 |
| Jul 30, 2026 | 7,509.00 | 7,509.00 | 7,509.00 | 7,509.00 | 7,509.00 | 1.00% | - |
| Jul 29, 2026 | 7,435.00 | 7,435.00 | 7,435.00 | 7,435.00 | 7,435.00 | -0.16% | 1 |
| Jul 28, 2026 | 7,447.00 | 7,447.00 | 7,447.00 | 7,447.00 | 7,447.00 | -0.33% | 4 |
| Jul 27, 2026 | 7,472.00 | 7,472.00 | 7,472.00 | 7,472.00 | 7,472.00 | 0.31% | - |
| Jul 24, 2026 | 7,455.00 | 7,455.00 | 7,449.00 | 7,449.00 | 7,449.00 | -0.65% | 7 |
| Jul 23, 2026 | 7,498.00 | 7,498.00 | 7,498.00 | 7,498.00 | 7,498.00 | -1.77% | 1 |
| Jul 22, 2026 | 7,554.00 | 7,633.00 | 7,554.00 | 7,633.00 | 7,633.00 | 2.09% | 11 |
| Jul 21, 2026 | 7,505.00 | 7,505.00 | 7,454.00 | 7,477.00 | 7,477.00 | 1.33% | 8 |
| Jul 20, 2026 | 7,353.00 | 7,392.00 | 7,353.00 | 7,379.00 | 7,379.00 | 0.35% | 27 |
| Jul 17, 2026 | 7,353.00 | 7,353.00 | 7,353.00 | 7,353.00 | 7,353.00 | -0.88% | 2 |
| Jul 16, 2026 | 7,418.00 | 7,418.00 | 7,418.00 | 7,418.00 | 7,418.00 | -0.20% | 1 |
| Jul 15, 2026 | 7,433.00 | 7,433.00 | 7,433.00 | 7,433.00 | 7,433.00 | 0.38% | - |