Raiffeisen ETF - Solid Gold Responsibly Sourced & Traceable Fund (SWX:RGRT)
Switzerland · Delayed Price · Currency is CHF 1,169.80
-36.80 (-3.05%)
Last updated: Apr 2, 2026, 3:39 PM CET
SWX:RGRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,176.60 | 1,177.20 | 1,168.60 | 1,169.80 | 1,169.80 | -3.05% | 121 |
| Apr 1, 2026 | 1,197.20 | 1,206.60 | 1,193.40 | 1,206.60 | 1,206.60 | 2.45% | 84 |
| Mar 31, 2026 | 1,160.00 | 1,177.80 | 1,157.20 | 1,177.80 | 1,177.80 | 1.29% | 98 |
| Mar 30, 2026 | 1,151.40 | 1,162.80 | 1,150.80 | 1,162.80 | 1,162.80 | 1.50% | 59 |
| Mar 27, 2026 | 1,128.60 | 1,154.80 | 1,121.40 | 1,145.60 | 1,145.60 | 3.21% | 120 |
| Mar 26, 2026 | 1,124.20 | 1,128.40 | 1,110.00 | 1,110.00 | 1,110.00 | -3.46% | 370 |
| Mar 25, 2026 | 1,142.80 | 1,151.40 | 1,142.80 | 1,149.80 | 1,149.80 | 3.42% | 583 |
| Mar 24, 2026 | 1,101.80 | 1,111.80 | 1,097.00 | 1,111.80 | 1,111.80 | 1.48% | 300 |
| Mar 23, 2026 | 1,060.80 | 1,122.40 | 1,060.00 | 1,095.60 | 1,095.60 | -5.13% | 440 |
| Mar 20, 2026 | 1,181.80 | 1,181.80 | 1,142.00 | 1,154.80 | 1,154.80 | -0.19% | 313 |
| Mar 19, 2026 | 1,193.40 | 1,193.40 | 1,148.60 | 1,157.00 | 1,157.00 | -5.33% | 426 |
| Mar 18, 2026 | 1,250.00 | 1,250.00 | 1,216.60 | 1,222.20 | 1,222.20 | -1.83% | 86 |
| Mar 17, 2026 | 1,260.20 | 1,260.20 | 1,245.00 | 1,245.00 | 1,245.00 | -0.46% | 300 |
| Mar 16, 2026 | 1,258.80 | 1,262.00 | 1,249.40 | 1,250.80 | 1,250.80 | -1.51% | 196 |
| Mar 13, 2026 | 1,276.20 | 1,280.60 | 1,270.00 | 1,270.00 | 1,270.00 | -0.81% | 384 |
| Mar 12, 2026 | 1,290.20 | 1,291.00 | 1,280.40 | 1,280.40 | 1,280.40 | -0.19% | 88 |
| Mar 11, 2026 | 1,286.80 | 1,287.80 | 1,282.80 | 1,282.80 | 1,282.80 | -0.76% | 67 |
| Mar 10, 2026 | 1,280.60 | 1,292.60 | 1,280.40 | 1,292.60 | 1,292.60 | 2.38% | 70 |
| Mar 9, 2026 | 1,265.40 | 1,268.00 | 1,260.00 | 1,262.60 | 1,262.60 | -1.17% | 250 |
| Mar 6, 2026 | 1,271.20 | 1,277.60 | 1,266.40 | 1,277.60 | 1,277.60 | 0.68% | 595 |
| Mar 5, 2026 | 1,282.80 | 1,283.80 | 1,267.80 | 1,269.00 | 1,269.00 | -0.69% | 189 |
| Mar 4, 2026 | 1,284.60 | 1,290.20 | 1,277.40 | 1,277.80 | 1,277.80 | 1.09% | 270 |
| Mar 3, 2026 | 1,328.20 | 1,328.20 | 1,262.60 | 1,264.00 | 1,264.00 | -3.83% | 629 |
| Mar 2, 2026 | 1,329.80 | 1,341.20 | 1,314.40 | 1,314.40 | 1,314.40 | 2.42% | 465 |
| Feb 27, 2026 | 1,276.60 | 1,283.40 | 1,263.00 | 1,283.40 | 1,283.40 | 0.96% | 98 |
| Feb 26, 2026 | 1,274.60 | 1,278.40 | 1,271.20 | 1,271.20 | 1,271.20 | -0.56% | 203 |
| Feb 25, 2026 | 1,277.60 | 1,278.40 | 1,275.00 | 1,278.40 | 1,278.40 | 0.79% | 33 |
| Feb 24, 2026 | 1,278.80 | 1,278.80 | 1,260.00 | 1,268.40 | 1,268.40 | -0.88% | 246 |
| Feb 23, 2026 | 1,263.80 | 1,279.60 | 1,262.60 | 1,279.60 | 1,279.60 | 2.91% | 89 |
| Feb 20, 2026 | 1,238.60 | 1,251.00 | 1,235.00 | 1,243.40 | 1,243.40 | 0.68% | 109 |
| Feb 19, 2026 | 1,233.00 | 1,238.20 | 1,230.60 | 1,235.00 | 1,235.00 | 0.59% | 1,163 |
| Feb 18, 2026 | 1,211.60 | 1,229.20 | 1,209.20 | 1,227.80 | 1,227.80 | 2.33% | 94 |
| Feb 17, 2026 | 1,207.40 | 1,212.00 | 1,197.80 | 1,199.80 | 1,199.80 | -1.54% | 116 |
| Feb 16, 2026 | 1,226.20 | 1,227.80 | 1,218.60 | 1,218.60 | 1,218.60 | -0.57% | 164 |
| Feb 13, 2026 | 1,220.40 | 1,225.60 | 1,218.00 | 1,225.60 | 1,225.60 | 1.46% | 43 |
| Feb 12, 2026 | 1,244.20 | 1,245.20 | 1,208.00 | 1,208.00 | 1,208.00 | -2.77% | 235 |
| Feb 11, 2026 | 1,231.80 | 1,248.40 | 1,231.80 | 1,242.40 | 1,242.40 | 1.40% | 183 |
| Feb 10, 2026 | 1,229.20 | 1,233.40 | 1,220.80 | 1,225.20 | 1,225.20 | -1.27% | 261 |
| Feb 9, 2026 | 1,231.40 | 1,241.40 | 1,224.20 | 1,241.00 | 1,241.00 | 1.52% | 155 |
| Feb 6, 2026 | 1,196.60 | 1,222.40 | 1,196.60 | 1,222.40 | 1,222.40 | 1.70% | 109 |
| Feb 5, 2026 | 1,217.00 | 1,217.00 | 1,188.00 | 1,202.00 | 1,202.00 | -1.46% | 321 |
| Feb 4, 2026 | 1,257.40 | 1,257.40 | 1,219.80 | 1,219.80 | 1,219.80 | -0.59% | 328 |
| Feb 3, 2026 | 1,215.80 | 1,227.00 | 1,215.80 | 1,227.00 | 1,227.00 | 5.05% | 455 |
| Feb 2, 2026 | 1,131.60 | 1,186.60 | 1,127.40 | 1,168.00 | 1,168.00 | -4.61% | 1,456 |
| Jan 30, 2026 | 1,261.00 | 1,263.20 | 1,219.40 | 1,224.40 | 1,224.40 | -4.75% | 1,014 |
| Jan 29, 2026 | 1,355.20 | 1,355.20 | 1,253.20 | 1,285.40 | 1,285.40 | -0.73% | 881 |
| Jan 28, 2026 | 1,288.80 | 1,294.80 | 1,285.40 | 1,294.80 | 1,294.80 | 4.13% | 229 |
| Jan 27, 2026 | 1,260.40 | 1,260.40 | 1,238.40 | 1,243.40 | 1,243.40 | -0.89% | 233 |
| Jan 26, 2026 | 1,263.00 | 1,263.60 | 1,254.60 | 1,254.60 | 1,254.60 | 0.67% | 2,396 |
| Jan 23, 2026 | 1,243.80 | 1,246.60 | 1,237.40 | 1,246.20 | 1,246.20 | 1.60% | 248 |