db Physical Rhodium ETC (XRH0.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 03:25PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.00 | 0.00 | 0.00 | 515.64 | 515.64 | 32 |
| 23 Apr 2024 | 520.00 | 573.20 | 500.00 | 573.20 | 573.20 | 65 |
| 22 Apr 2024 | 527.99 | 528.00 | 527.99 | 501.49 | 501.49 | 6 |
| 19 Apr 2024 | 515.50 | 546.00 | 515.50 | 546.00 | 546.00 | 208 |
| 18 Apr 2024 | 519.88 | 529.99 | 519.87 | 515.49 | 515.49 | 27 |
| 17 Apr 2024 | 509.87 | 509.87 | 509.87 | 514.87 | 514.87 | 4 |
| 16 Apr 2024 | 509.00 | 519.87 | 496.63 | 497.43 | 497.43 | 8 |
| 15 Apr 2024 | 475.00 | 519.99 | 475.00 | 497.48 | 497.48 | 23 |
| 12 Apr 2024 | 519.99 | 519.99 | 495.00 | 492.50 | 492.50 | 156 |
| 11 Apr 2024 | 531.34 | 531.34 | 500.00 | 509.99 | 509.99 | 46 |
| 10 Apr 2024 | 495.00 | 495.00 | 495.00 | 513.68 | 513.68 | 11 |
| 09 Apr 2024 | 455.00 | 455.00 | 417.67 | 500.17 | 500.17 | 17 |
| 08 Apr 2024 | 440.00 | 468.30 | 440.00 | 468.30 | 468.30 | 110 |
| 05 Apr 2024 | 478.99 | 478.99 | 414.00 | 449.99 | 449.99 | 236 |
| 04 Apr 2024 | 417.50 | 417.50 | 414.50 | 412.25 | 412.25 | 14 |
| 03 Apr 2024 | 408.75 | 408.75 | 408.75 | 408.75 | 408.75 | - |
| 02 Apr 2024 | 390.69 | 390.69 | 390.69 | 393.50 | 393.50 | - |
| 28 Mar 2024 | 402.75 | 402.75 | 402.75 | 402.75 | 402.75 | - |
| 27 Mar 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| 26 Mar 2024 | 418.00 | 423.36 | 418.00 | 418.00 | 418.00 | 2 |
| 25 Mar 2024 | 400.99 | 400.99 | 400.99 | 400.99 | 400.99 | - |
| 22 Mar 2024 | 400.99 | 400.99 | 400.99 | 400.99 | 400.99 | - |
| 21 Mar 2024 | 380.90 | 380.90 | 380.90 | 402.70 | 402.70 | 5 |
| 20 Mar 2024 | 380.90 | 380.90 | 380.90 | 380.90 | 380.90 | - |
| 19 Mar 2024 | 411.46 | 411.46 | 411.46 | 380.90 | 380.90 | - |
| 18 Mar 2024 | 410.00 | 415.00 | 410.00 | 395.50 | 395.50 | 17 |
| 15 Mar 2024 | 425.00 | 425.00 | 419.99 | 414.99 | 414.99 | 4 |
| 14 Mar 2024 | 424.99 | 425.00 | 424.99 | 425.00 | 425.00 | 64 |
| 13 Mar 2024 | 404.99 | 404.99 | 404.99 | 404.99 | 404.99 | - |
| 12 Mar 2024 | 391.19 | 391.19 | 391.19 | 404.99 | 404.99 | - |
| 11 Mar 2024 | 380.00 | 380.00 | 380.00 | 404.99 | 404.99 | 4 |
| 08 Mar 2024 | 376.00 | 376.00 | 376.00 | 415.69 | 415.69 | 5 |
| 07 Mar 2024 | 391.00 | 391.00 | 391.00 | 402.99 | 402.99 | 6 |
| 06 Mar 2024 | 350.00 | 375.50 | 350.00 | 383.50 | 383.50 | 27 |
| 05 Mar 2024 | 375.00 | 405.46 | 370.00 | 370.51 | 370.51 | 10 |
| 04 Mar 2024 | 376.00 | 376.00 | 376.00 | 375.50 | 375.50 | 1 |
| 01 Mar 2024 | 376.00 | 405.00 | 376.00 | 390.50 | 390.50 | 26 |
| 29 Feb 2024 | 376.00 | 376.00 | 376.00 | 393.52 | 393.52 | 2 |
| 28 Feb 2024 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | - |
| 27 Feb 2024 | 413.02 | 413.02 | 413.02 | 390.50 | 390.50 | - |
| 26 Feb 2024 | 430.00 | 430.00 | 430.00 | 397.40 | 397.40 | 26 |
| 23 Feb 2024 | 390.00 | 415.00 | 385.00 | 422.49 | 422.49 | 35 |
| 22 Feb 2024 | 410.00 | 410.00 | 410.00 | 412.50 | 412.50 | 95 |
| 21 Feb 2024 | 393.00 | 393.00 | 393.00 | 393.00 | 393.00 | - |
| 20 Feb 2024 | 386.00 | 398.94 | 386.00 | 386.00 | 386.00 | 3 |
| 19 Feb 2024 | 412.56 | 412.56 | 412.56 | 400.50 | 400.50 | 8 |
| 16 Feb 2024 | 385.00 | 419.99 | 385.00 | 402.49 | 402.49 | 5 |
| 15 Feb 2024 | 385.00 | 400.00 | 385.00 | 400.00 | 400.00 | 7 |
| 14 Feb 2024 | 385.00 | 385.50 | 385.00 | 385.25 | 385.25 | 45 |
| 13 Feb 2024 | 385.00 | 412.78 | 385.00 | 385.50 | 385.50 | 1 |
| 12 Feb 2024 | 386.00 | 386.00 | 380.00 | 383.00 | 383.00 | 7 |
| 09 Feb 2024 | 388.00 | 391.47 | 388.00 | 385.73 | 385.73 | 25 |
| 08 Feb 2024 | 401.50 | 401.50 | 401.50 | 401.50 | 401.50 | - |
| 07 Feb 2024 | 420.00 | 420.00 | 400.00 | 403.99 | 403.99 | 12 |
| 06 Feb 2024 | 400.00 | 406.41 | 400.00 | 400.00 | 400.00 | 5 |
| 05 Feb 2024 | 412.49 | 412.49 | 412.49 | 412.49 | 412.49 | - |
| 02 Feb 2024 | 425.00 | 425.00 | 405.00 | 412.49 | 412.49 | 14 |
| 01 Feb 2024 | 429.99 | 429.99 | 429.99 | 417.49 | 417.49 | 4 |
| 31 Jan 2024 | 414.99 | 414.99 | 414.99 | 414.99 | 414.99 | - |
| 30 Jan 2024 | 429.00 | 429.99 | 416.51 | 429.99 | 429.99 | 7 |
| 29 Jan 2024 | 414.99 | 414.99 | 414.99 | 414.99 | 414.99 | - |
| 26 Jan 2024 | 415.99 | 415.99 | 415.99 | 415.99 | 415.99 | - |
| 25 Jan 2024 | 414.99 | 414.99 | 414.99 | 414.99 | 414.99 | - |
| 24 Jan 2024 | 429.99 | 429.99 | 429.99 | 414.99 | 414.99 | 1 |
| 23 Jan 2024 | 411.00 | 411.00 | 411.00 | 408.99 | 408.99 | 5 |
| 22 Jan 2024 | 411.00 | 411.00 | 411.00 | 415.49 | 415.49 | 1 |
| 19 Jan 2024 | 420.49 | 420.49 | 420.49 | 420.49 | 420.49 | - |
| 18 Jan 2024 | 420.49 | 420.49 | 420.49 | 420.49 | 420.49 | - |
| 17 Jan 2024 | 432.70 | 432.70 | 432.70 | 421.85 | 421.85 | 1 |
| 16 Jan 2024 | 432.65 | 455.10 | 432.65 | 421.85 | 421.85 | 7 |
| 15 Jan 2024 | 421.87 | 421.87 | 421.87 | 421.87 | 421.87 | - |
| 12 Jan 2024 | 460.00 | 460.00 | 460.00 | 421.83 | 421.83 | 1 |
| 11 Jan 2024 | 388.00 | 410.00 | 388.00 | 411.33 | 411.33 | 80 |
| 10 Jan 2024 | 388.00 | 390.00 | 388.00 | 399.00 | 399.00 | 2 |
| 09 Jan 2024 | 465.84 | 465.84 | 465.84 | 400.01 | 400.01 | - |
| 08 Jan 2024 | 388.01 | 388.01 | 388.01 | 425.01 | 425.01 | 12 |
| 05 Jan 2024 | 432.49 | 432.49 | 432.49 | 432.49 | 432.49 | - |
| 04 Jan 2024 | 424.50 | 424.50 | 424.50 | 424.50 | 424.50 | - |
| 03 Jan 2024 | 408.78 | 408.78 | 408.78 | 436.99 | 436.99 | 1 |
| 02 Jan 2024 | 469.49 | 469.49 | 468.25 | 435.74 | 435.74 | 7 |
| 29 Dec 2023 | 430.00 | 446.12 | 400.00 | 439.74 | 439.74 | 15 |
| 28 Dec 2023 | 449.74 | 449.74 | 449.74 | 449.74 | 449.74 | - |
| 27 Dec 2023 | 455.55 | 460.00 | 455.55 | 455.89 | 455.89 | 123 |
| 22 Dec 2023 | 455.54 | 455.54 | 455.54 | 455.54 | 455.54 | - |
| 21 Dec 2023 | 457.54 | 457.54 | 457.54 | 457.54 | 457.54 | - |
| 20 Dec 2023 | 434.53 | 434.53 | 434.53 | 434.53 | 434.53 | - |
| 19 Dec 2023 | 408.02 | 408.02 | 408.02 | 434.49 | 434.49 | - |
| 18 Dec 2023 | 427.00 | 452.45 | 427.00 | 434.49 | 434.49 | 13 |
| 15 Dec 2023 | 413.50 | 413.50 | 413.50 | 413.50 | 413.50 | - |
| 14 Dec 2023 | 400.00 | 427.00 | 400.00 | 413.50 | 413.50 | 305 |
| 13 Dec 2023 | 427.50 | 427.50 | 427.50 | 427.50 | 427.50 | - |
| 12 Dec 2023 | 427.81 | 427.81 | 427.81 | 412.50 | 412.50 | - |
| 11 Dec 2023 | 450.00 | 450.00 | 450.00 | 425.00 | 425.00 | 4 |
| 08 Dec 2023 | 380.01 | 400.00 | 380.01 | 425.00 | 425.00 | 34 |
| 07 Dec 2023 | 390.01 | 390.01 | 390.01 | 390.01 | 390.01 | - |
| 06 Dec 2023 | 420.00 | 420.00 | 420.00 | 395.33 | 395.33 | 3 |
| 05 Dec 2023 | 386.00 | 450.00 | 376.00 | 421.17 | 421.17 | 28 |
| 04 Dec 2023 | 411.89 | 411.89 | 411.89 | 390.51 | 390.51 | 4 |
| 01 Dec 2023 | 440.00 | 450.00 | 438.75 | 411.88 | 411.88 | 97 |
| 30 Nov 2023 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 5 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.