Raiffeisen ETF - Solid Gold Responsibly Sourced & Traceable Fund (SWX:RGRTU)
Switzerland · Delayed Price · Currency is CHF · Price in USD 1,372.00
-2.60 (-0.19%)
Sep 23, 2026, 1:02 PM CET
SWX:RGRTU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,373.80 | 1,373.80 | 1,372.60 | 1,372.60 | - | -0.15% | 495 |
| Sep 22, 2026 | 1,374.20 | 1,378.20 | 1,366.80 | 1,374.60 | 1,374.60 | -0.75% | 735 |
| Sep 21, 2026 | 1,383.60 | 1,385.80 | 1,376.20 | 1,385.00 | 1,385.00 | -0.07% | 972 |
| Sep 18, 2026 | 1,398.80 | 1,399.00 | 1,381.60 | 1,386.00 | 1,386.00 | -0.13% | 787 |
| Sep 17, 2026 | 1,371.40 | 1,389.00 | 1,371.40 | 1,387.80 | 1,387.80 | 0.35% | 507 |
| Sep 16, 2026 | 1,376.00 | 1,384.80 | 1,370.00 | 1,383.00 | 1,383.00 | 1.20% | 4,869 |
| Sep 15, 2026 | 1,356.20 | 1,366.60 | 1,356.20 | 1,366.60 | 1,366.60 | 0.59% | 882 |
| Sep 14, 2026 | 1,375.00 | 1,375.00 | 1,356.40 | 1,358.60 | 1,358.60 | -2.22% | 811 |
| Sep 11, 2026 | 1,382.80 | 1,396.80 | 1,380.60 | 1,389.40 | 1,389.40 | -0.09% | 663 |
| Sep 10, 2026 | 1,402.60 | 1,402.60 | 1,382.20 | 1,390.60 | 1,390.60 | -0.66% | 1,142 |
| Sep 9, 2026 | 1,398.40 | 1,409.00 | 1,391.00 | 1,399.80 | 1,399.80 | - | 686 |
| Sep 8, 2026 | 1,396.40 | 1,400.60 | 1,396.40 | 1,399.80 | 1,399.80 | -0.33% | 667 |
| Sep 7, 2026 | 1,402.20 | 1,404.80 | 1,388.40 | 1,404.40 | 1,404.40 | -0.24% | 875 |
| Sep 4, 2026 | 1,420.20 | 1,422.00 | 1,399.60 | 1,407.80 | 1,407.80 | -0.89% | 794 |
| Sep 3, 2026 | 1,410.60 | 1,422.80 | 1,410.60 | 1,420.40 | 1,420.40 | 1.82% | 792 |
| Sep 2, 2026 | 1,372.40 | 1,396.80 | 1,372.40 | 1,395.00 | 1,395.00 | 0.66% | 973 |
| Sep 1, 2026 | 1,390.60 | 1,394.20 | 1,379.60 | 1,385.80 | 1,385.80 | -1.42% | 1,213 |
| Aug 31, 2026 | 1,412.80 | 1,413.40 | 1,405.80 | 1,405.80 | 1,405.80 | -3.53% | 978 |
| Aug 28, 2026 | 1,464.60 | 1,465.40 | 1,454.60 | 1,457.20 | 1,457.20 | 0.08% | 828 |
| Aug 27, 2026 | 1,461.80 | 1,462.00 | 1,454.60 | 1,456.00 | 1,456.00 | -0.40% | 737 |
| Aug 26, 2026 | 1,472.60 | 1,472.60 | 1,458.20 | 1,461.80 | 1,461.80 | -0.60% | 812 |
| Aug 25, 2026 | 1,474.00 | 1,476.20 | 1,468.00 | 1,470.60 | 1,470.60 | -0.84% | 2,617 |
| Aug 24, 2026 | 1,478.00 | 1,488.80 | 1,474.00 | 1,483.00 | 1,483.00 | 1.24% | 3,708 |
| Aug 21, 2026 | 1,462.00 | 1,464.80 | 1,458.40 | 1,464.80 | 1,464.80 | 3.53% | 1,047 |
| Aug 20, 2026 | 1,428.20 | 1,430.20 | 1,414.80 | 1,414.80 | 1,414.80 | -0.90% | 1,064 |
| Aug 19, 2026 | 1,385.40 | 1,428.80 | 1,384.20 | 1,427.60 | 1,427.60 | 1.90% | 3,780 |
| Aug 18, 2026 | 1,400.80 | 1,401.00 | 1,396.40 | 1,401.00 | 1,401.00 | - | 657 |
| Aug 17, 2026 | 1,401.00 | 1,402.20 | 1,395.40 | 1,401.00 | 1,401.00 | 0.36% | 955 |
| Aug 14, 2026 | 1,383.00 | 1,397.60 | 1,383.00 | 1,396.00 | 1,396.00 | 0.42% | 1,007 |
| Aug 13, 2026 | 1,392.20 | 1,397.80 | 1,390.20 | 1,390.20 | 1,390.20 | -1.04% | 928 |
| Aug 12, 2026 | 1,400.40 | 1,411.00 | 1,397.60 | 1,404.80 | 1,404.80 | 0.83% | 581 |
| Aug 11, 2026 | 1,391.20 | 1,397.60 | 1,378.80 | 1,393.20 | 1,393.20 | 1.06% | 1,016 |
| Aug 10, 2026 | 1,386.80 | 1,386.80 | 1,376.40 | 1,378.60 | 1,378.60 | -0.36% | 851 |
| Aug 7, 2026 | 1,369.00 | 1,386.20 | 1,369.00 | 1,383.60 | 1,383.60 | 1.80% | 5,085 |
| Aug 6, 2026 | 1,359.80 | 1,362.60 | 1,351.80 | 1,359.20 | 1,359.20 | 1.01% | 871 |
| Aug 5, 2026 | 1,323.80 | 1,345.60 | 1,323.80 | 1,345.60 | 1,345.60 | 3.68% | 647 |
| Aug 4, 2026 | 1,293.80 | 1,302.40 | 1,287.80 | 1,297.80 | 1,297.80 | 1.07% | 1,174 |
| Aug 3, 2026 | 1,292.80 | 1,293.20 | 1,281.40 | 1,284.00 | 1,284.00 | -0.08% | 2,663 |
| Jul 31, 2026 | 1,290.80 | 1,291.00 | 1,280.60 | 1,285.00 | 1,285.00 | -1.58% | 1,052 |
| Jul 30, 2026 | 1,292.80 | 1,305.60 | 1,292.80 | 1,305.60 | 1,305.60 | 2.51% | 721 |
| Jul 29, 2026 | 1,283.20 | 1,285.40 | 1,273.60 | 1,273.60 | 1,273.60 | -0.72% | 675 |
| Jul 28, 2026 | 1,283.80 | 1,286.40 | 1,270.40 | 1,282.80 | 1,282.80 | -1.00% | 750 |
| Jul 27, 2026 | 1,303.20 | 1,303.20 | 1,291.60 | 1,295.80 | 1,295.80 | 0.11% | 1,004 |
| Jul 24, 2026 | 1,289.40 | 1,294.40 | 1,287.40 | 1,294.40 | 1,294.40 | 0.22% | 831 |
| Jul 23, 2026 | 1,303.40 | 1,303.40 | 1,289.80 | 1,291.60 | 1,291.60 | -2.46% | 1,092 |
| Jul 22, 2026 | 1,311.40 | 1,324.20 | 1,310.40 | 1,324.20 | 1,324.20 | 2.54% | 902 |
| Jul 21, 2026 | 1,293.60 | 1,295.60 | 1,289.80 | 1,291.40 | 1,291.40 | 1.22% | 1,211 |
| Jul 20, 2026 | 1,274.20 | 1,279.60 | 1,274.20 | 1,275.80 | 1,275.80 | 0.36% | 989 |
| Jul 17, 2026 | 1,270.40 | 1,273.60 | 1,262.00 | 1,271.20 | 1,271.20 | 0.08% | 1,478 |
| Jul 16, 2026 | 1,282.80 | 1,284.60 | 1,269.80 | 1,270.20 | 1,270.20 | -1.41% | 725 |