Raiffeisen ETF - Solid Gold Responsibly Sourced & Traceable Fund (SWX:RGRT)
Switzerland · Delayed Price · Currency is CHF 1,130.60
-7.20 (-0.63%)
Last updated: Sep 22, 2026, 3:22 PM CET
SWX:RGRT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,124.80 | 1,130.60 | 1,124.20 | 1,130.60 | 1,130.60 | -0.63% | 37 |
| Sep 21, 2026 | 1,141.20 | 1,141.20 | 1,137.80 | 1,137.80 | 1,137.80 | -0.19% | 27 |
| Sep 18, 2026 | 1,151.00 | 1,153.60 | 1,140.00 | 1,140.00 | 1,140.00 | -0.33% | 123 |
| Sep 17, 2026 | 1,128.60 | 1,143.80 | 1,128.60 | 1,143.80 | 1,143.80 | 1.47% | 267 |
| Sep 16, 2026 | 1,127.40 | 1,131.80 | 1,127.20 | 1,127.20 | 1,127.20 | 0.99% | 135 |
| Sep 15, 2026 | 1,116.20 | 1,117.20 | 1,108.60 | 1,116.20 | 1,116.20 | 0.22% | 152 |
| Sep 14, 2026 | 1,125.60 | 1,125.60 | 1,111.20 | 1,113.80 | 1,113.80 | -1.64% | 118 |
| Sep 11, 2026 | 1,126.80 | 1,132.40 | 1,125.20 | 1,132.40 | 1,132.40 | 0.78% | 17 |
| Sep 10, 2026 | 1,135.00 | 1,135.00 | 1,122.40 | 1,123.60 | 1,123.60 | -0.86% | 122 |
| Sep 9, 2026 | 1,131.40 | 1,141.00 | 1,128.20 | 1,133.40 | 1,133.40 | -0.11% | 103 |
| Sep 8, 2026 | 1,135.20 | 1,136.40 | 1,134.20 | 1,134.60 | 1,134.60 | -0.14% | 191 |
| Sep 7, 2026 | 1,132.60 | 1,136.20 | 1,128.80 | 1,136.20 | 1,136.20 | 0.16% | 106 |
| Sep 4, 2026 | 1,146.80 | 1,152.60 | 1,134.40 | 1,134.40 | 1,134.40 | -1.89% | 42 |
| Sep 3, 2026 | 1,141.20 | 1,157.00 | 1,139.20 | 1,156.20 | 1,156.20 | 1.96% | 256 |
| Sep 2, 2026 | 1,119.00 | 1,134.00 | 1,117.20 | 1,134.00 | 1,134.00 | 0.89% | 42 |
| Sep 1, 2026 | 1,138.80 | 1,140.00 | 1,123.80 | 1,124.00 | 1,124.00 | -1.39% | 179 |
| Aug 31, 2026 | 1,141.40 | 1,146.00 | 1,135.60 | 1,139.80 | 1,139.80 | -2.78% | 177 |
| Aug 28, 2026 | 1,177.40 | 1,177.40 | 1,172.40 | 1,172.40 | 1,172.40 | -0.26% | 72 |
| Aug 27, 2026 | 1,179.40 | 1,179.40 | 1,172.00 | 1,175.40 | 1,175.40 | -0.69% | 774 |
| Aug 26, 2026 | 1,184.80 | 1,184.80 | 1,181.20 | 1,183.60 | 1,183.60 | 0.10% | 87 |
| Aug 25, 2026 | 1,184.60 | 1,184.60 | 1,179.60 | 1,182.40 | 1,182.40 | -0.82% | 52 |
| Aug 24, 2026 | 1,184.60 | 1,192.20 | 1,180.80 | 1,192.20 | 1,192.20 | 1.57% | 445 |
| Aug 21, 2026 | 1,160.00 | 1,173.80 | 1,160.00 | 1,173.80 | 1,173.80 | 2.60% | 799 |
| Aug 20, 2026 | 1,141.40 | 1,144.00 | 1,134.60 | 1,144.00 | 1,144.00 | 0.30% | 64 |
| Aug 19, 2026 | 1,121.00 | 1,142.40 | 1,121.00 | 1,140.60 | 1,140.60 | 1.39% | 267 |
| Aug 18, 2026 | 1,135.60 | 1,135.80 | 1,125.00 | 1,125.00 | 1,125.00 | -1.06% | 270 |
| Aug 17, 2026 | 1,133.00 | 1,137.00 | 1,127.40 | 1,137.00 | 1,137.00 | 0.48% | 133 |
| Aug 14, 2026 | 1,120.80 | 1,131.60 | 1,120.80 | 1,131.60 | 1,131.60 | -0.07% | 72 |
| Aug 13, 2026 | 1,129.60 | 1,135.20 | 1,129.60 | 1,132.40 | 1,132.40 | -1.01% | 95 |
| Aug 12, 2026 | 1,136.20 | 1,144.00 | 1,136.20 | 1,144.00 | 1,144.00 | 1.13% | 159 |
| Aug 11, 2026 | 1,126.00 | 1,133.60 | 1,124.20 | 1,131.20 | 1,131.20 | 1.24% | 60 |
| Aug 10, 2026 | 1,121.00 | 1,121.00 | 1,112.40 | 1,117.40 | 1,117.40 | -0.07% | 442 |
| Aug 7, 2026 | 1,113.00 | 1,120.40 | 1,111.20 | 1,118.20 | 1,118.20 | 1.64% | 188 |
| Aug 6, 2026 | 1,096.40 | 1,100.20 | 1,095.00 | 1,100.20 | 1,100.20 | 2.04% | 195 |
| Aug 5, 2026 | 1,072.20 | 1,078.20 | 1,070.40 | 1,078.20 | 1,078.20 | 2.59% | 136 |
| Aug 4, 2026 | 1,047.80 | 1,051.60 | 1,044.80 | 1,051.00 | 1,051.00 | 0.90% | 196 |
| Aug 3, 2026 | 1,044.60 | 1,044.60 | 1,039.00 | 1,041.60 | 1,041.60 | -0.23% | 41 |
| Jul 31, 2026 | 1,045.00 | 1,045.00 | 1,044.00 | 1,044.00 | 1,044.00 | -0.74% | 8 |
| Jul 30, 2026 | 1,054.00 | 1,055.60 | 1,051.80 | 1,051.80 | 1,051.80 | 0.61% | 211 |
| Jul 29, 2026 | 1,052.20 | 1,052.20 | 1,042.40 | 1,045.40 | 1,045.40 | -0.31% | 282 |
| Jul 28, 2026 | 1,054.80 | 1,056.00 | 1,048.60 | 1,048.60 | 1,048.60 | -1.19% | 84 |
| Jul 27, 2026 | 1,062.20 | 1,063.00 | 1,061.20 | 1,061.20 | 1,061.20 | 0.66% | 170 |
| Jul 24, 2026 | 1,049.40 | 1,055.40 | 1,049.40 | 1,054.20 | 1,054.20 | -0.70% | 35 |
| Jul 23, 2026 | 1,066.60 | 1,066.60 | 1,061.60 | 1,061.60 | 1,061.60 | -1.03% | 4 |
| Jul 22, 2026 | 1,063.20 | 1,072.60 | 1,062.80 | 1,072.60 | 1,072.60 | 2.11% | 135 |
| Jul 21, 2026 | 1,051.20 | 1,051.20 | 1,044.40 | 1,050.40 | 1,050.40 | 1.53% | 244 |
| Jul 20, 2026 | 1,031.20 | 1,038.00 | 1,031.20 | 1,034.60 | 1,034.60 | 0.41% | 105 |
| Jul 17, 2026 | 1,027.00 | 1,030.40 | 1,022.00 | 1,030.40 | 1,030.40 | 0.59% | 271 |
| Jul 16, 2026 | 1,033.60 | 1,036.40 | 1,024.40 | 1,024.40 | 1,024.40 | -1.75% | 109 |
| Jul 15, 2026 | 1,038.00 | 1,042.60 | 1,036.80 | 1,042.60 | 1,042.60 | 0.31% | 129 |