UK markets closed
NIKKEI 225
32,678.62 +276.21 (+0.85%) HANG SENG
17,729.29 -328.16 (-1.82%) CRUDE OIL
89.97 -0.06 (-0.07%) GOLD FUTURES
1,934.60 -11.00 (-0.57%) DOW
34,006.88 +43.04 (+0.13%) Bitcoin GBP
21,604.59 -63.88 (-0.29%)
db Physical Rhodium ETC (XRH0.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 08:00AM BST
Time period:
25 Sept 2022 - 25 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Sept 2023 | 415.00 | 415.00 | 415.00 | 395.50 | 395.50 | 5 |
| 22 Sept 2023 | 422.50 | 422.50 | 422.50 | 422.50 | 422.50 | - |
| 21 Sept 2023 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - |
| 20 Sept 2023 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| 19 Sept 2023 | 385.14 | 388.64 | 385.14 | 405.50 | 405.50 | 5 |
| 18 Sept 2023 | 430.00 | 430.00 | 430.00 | 411.50 | 411.50 | 2 |
| 15 Sept 2023 | 411.50 | 411.50 | 411.50 | 411.50 | 411.50 | - |
| 14 Sept 2023 | 406.50 | 406.50 | 406.50 | 406.50 | 406.50 | - |
| 13 Sept 2023 | 406.50 | 406.50 | 406.50 | 406.50 | 406.50 | - |
| 12 Sept 2023 | 400.00 | 458.91 | 376.20 | 381.20 | 381.20 | 148 |
| 11 Sept 2023 | 400.04 | 400.04 | 400.04 | 415.02 | 415.02 | 24 |
| 08 Sept 2023 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - |
| 07 Sept 2023 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - |
| 06 Sept 2023 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - |
| 05 Sept 2023 | 439.02 | 439.02 | 431.96 | 415.00 | 415.00 | 7 |
| 04 Sept 2023 | 432.55 | 462.93 | 432.55 | 428.32 | 428.32 | 7 |
| 01 Sept 2023 | 409.50 | 409.50 | 409.00 | 421.99 | 421.99 | 5 |
| 31 Aug 2023 | 436.00 | 440.00 | 436.00 | 419.99 | 419.99 | 57 |
| 30 Aug 2023 | 444.00 | 444.00 | 444.00 | 435.49 | 435.49 | 1 |
| 29 Aug 2023 | 438.95 | 438.95 | 438.95 | 437.48 | 437.48 | 1 |
| 25 Aug 2023 | 422.50 | 422.50 | 422.50 | 422.50 | 422.50 | - |
| 24 Aug 2023 | 422.50 | 422.50 | 422.50 | 422.50 | 422.50 | - |
| 23 Aug 2023 | 422.49 | 422.49 | 422.49 | 422.49 | 422.49 | - |
| 22 Aug 2023 | 431.00 | 431.00 | 419.42 | 422.49 | 422.49 | 1 |
| 21 Aug 2023 | 431.00 | 431.00 | 431.00 | 416.00 | 416.00 | 11 |
| 18 Aug 2023 | 400.00 | 422.00 | 400.00 | 411.50 | 411.50 | 9 |
| 17 Aug 2023 | 400.04 | 400.04 | 400.04 | 410.00 | 410.00 | 7 |
| 16 Aug 2023 | 418.00 | 418.00 | 418.00 | 409.00 | 409.00 | 4 |
| 15 Aug 2023 | 428.67 | 428.67 | 428.67 | 410.00 | 410.00 | - |
| 14 Aug 2023 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - |
| 11 Aug 2023 | 425.00 | 425.00 | 425.00 | 411.00 | 411.00 | 11 |
| 10 Aug 2023 | 413.50 | 413.50 | 413.50 | 413.50 | 413.50 | - |
| 09 Aug 2023 | 427.39 | 427.39 | 427.39 | 427.39 | 427.39 | - |
| 08 Aug 2023 | 436.23 | 436.23 | 416.42 | 417.50 | 417.50 | 2 |
| 07 Aug 2023 | 412.50 | 412.50 | 412.50 | 412.50 | 412.50 | - |
| 04 Aug 2023 | 400.00 | 432.00 | 400.00 | 432.00 | 432.00 | 28 |
| 03 Aug 2023 | 420.00 | 420.00 | 410.50 | 420.95 | 420.95 | 15 |
| 02 Aug 2023 | 400.00 | 400.00 | 396.00 | 410.50 | 410.50 | 15 |
| 01 Aug 2023 | 408.00 | 474.46 | 408.00 | 417.50 | 417.50 | 14 |
| 31 Jul 2023 | 407.95 | 407.95 | 407.95 | 418.98 | 418.98 | 38 |
| 28 Jul 2023 | 443.90 | 443.90 | 443.90 | 398.00 | 398.00 | 2 |
| 27 Jul 2023 | 420.00 | 420.00 | 420.00 | 435.85 | 435.85 | 11 |
| 26 Jul 2023 | 439.90 | 451.70 | 439.90 | 429.95 | 429.95 | 25 |
| 25 Jul 2023 | 395.00 | 420.32 | 395.00 | 435.85 | 435.85 | 26 |
| 24 Jul 2023 | 395.00 | 395.00 | 395.00 | 407.50 | 407.50 | 3 |
| 21 Jul 2023 | 395.00 | 420.00 | 395.00 | 400.89 | 400.89 | 11 |
| 20 Jul 2023 | 422.00 | 422.00 | 420.00 | 407.50 | 407.50 | 5 |
| 19 Jul 2023 | 430.95 | 430.95 | 430.95 | 430.95 | 430.95 | - |
| 18 Jul 2023 | 418.42 | 425.00 | 418.42 | 419.95 | 419.95 | 6 |
| 17 Jul 2023 | 429.00 | 429.00 | 429.00 | 412.00 | 412.00 | 6 |
| 14 Jul 2023 | 435.00 | 435.00 | 435.00 | 417.50 | 417.50 | 4 |
| 13 Jul 2023 | 417.50 | 417.50 | 417.50 | 417.50 | 417.50 | - |
| 12 Jul 2023 | 429.00 | 429.00 | 429.00 | 417.50 | 417.50 | 15 |
| 11 Jul 2023 | 395.00 | 442.28 | 395.00 | 407.50 | 407.50 | 4 |
| 10 Jul 2023 | 413.00 | 413.00 | 413.00 | 404.00 | 404.00 | 8 |
| 07 Jul 2023 | 396.27 | 396.27 | 396.27 | 396.27 | 396.27 | 5 |
| 06 Jul 2023 | 440.00 | 440.00 | 410.82 | 418.14 | 418.14 | 27 |
| 05 Jul 2023 | 413.14 | 413.14 | 413.14 | 413.14 | 413.14 | - |
| 04 Jul 2023 | 395.00 | 526.31 | 395.00 | 407.50 | 407.50 | 114 |
| 03 Jul 2023 | 450.00 | 450.00 | 390.00 | 357.55 | 357.55 | 80 |
| 30 Jun 2023 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - |
| 29 Jun 2023 | 490.00 | 490.00 | 490.00 | 500.00 | 500.00 | 10 |
| 28 Jun 2023 | 507.50 | 507.50 | 507.50 | 507.50 | 507.50 | - |
| 27 Jun 2023 | 505.00 | 548.34 | 500.00 | 507.50 | 507.50 | 24 |
| 26 Jun 2023 | 525.00 | 525.00 | 520.00 | 516.75 | 516.75 | 15 |
| 23 Jun 2023 | 525.00 | 525.00 | 525.00 | 515.00 | 515.00 | 3 |
| 22 Jun 2023 | 501.00 | 501.00 | 495.00 | 500.00 | 500.00 | 31 |
| 21 Jun 2023 | 501.00 | 511.00 | 499.95 | 522.49 | 522.49 | 194 |
| 20 Jun 2023 | 503.00 | 553.26 | 503.00 | 503.00 | 503.00 | 6 |
| 19 Jun 2023 | 578.00 | 578.00 | 520.00 | 533.95 | 533.95 | 16 |
| 16 Jun 2023 | 593.00 | 593.00 | 581.00 | 542.00 | 542.00 | 9 |
| 15 Jun 2023 | 600.00 | 600.00 | 600.00 | 526.50 | 526.50 | 10 |
| 14 Jun 2023 | 578.00 | 578.00 | 578.00 | 585.00 | 585.00 | 4 |
| 13 Jun 2023 | 578.00 | 620.00 | 521.68 | 599.00 | 599.00 | 13 |
| 12 Jun 2023 | 559.00 | 559.00 | 559.00 | 559.00 | 559.00 | - |
| 09 Jun 2023 | 530.00 | 549.00 | 515.00 | 541.00 | 541.00 | 8 |
| 08 Jun 2023 | 553.93 | 553.93 | 553.93 | 553.93 | 553.93 | - |
| 07 Jun 2023 | 550.00 | 550.00 | 522.86 | 514.55 | 514.55 | 2 |
| 06 Jun 2023 | 562.52 | 667.53 | 555.00 | 536.26 | 536.26 | 30 |
| 05 Jun 2023 | 660.00 | 660.00 | 560.00 | 577.00 | 577.00 | 93 |
| 02 Jun 2023 | 659.65 | 659.65 | 659.65 | 659.65 | 659.65 | - |
| 01 Jun 2023 | 731.60 | 731.60 | 731.60 | 689.54 | 689.54 | 1 |
| 31 May 2023 | 731.60 | 731.60 | 731.50 | 665.50 | 665.50 | 3 |
| 30 May 2023 | 600.10 | 785.19 | 600.10 | 675.80 | 675.80 | 1 |
| 26 May 2023 | 698.30 | 698.30 | 698.30 | 698.30 | 698.30 | - |
| 25 May 2023 | 665.00 | 665.00 | 665.00 | 698.30 | 698.30 | 2 |
| 24 May 2023 | 698.30 | 698.30 | 698.30 | 698.30 | 698.30 | - |
| 23 May 2023 | 726.12 | 726.12 | 726.12 | 698.30 | 698.30 | - |
| 22 May 2023 | 700.00 | 700.00 | 665.00 | 682.50 | 682.50 | 8 |
| 19 May 2023 | 679.00 | 679.00 | 679.00 | 679.00 | 679.00 | - |
| 18 May 2023 | 672.92 | 672.92 | 672.92 | 672.92 | 672.92 | - |
| 17 May 2023 | 698.30 | 698.30 | 698.30 | 698.30 | 698.30 | - |
| 16 May 2023 | 726.00 | 731.60 | 665.28 | 698.30 | 698.30 | 5 |
| 15 May 2023 | 665.00 | 665.00 | 665.00 | 708.30 | 708.30 | 4 |
| 12 May 2023 | 665.00 | 665.00 | 665.00 | 698.30 | 698.30 | 5 |
| 11 May 2023 | 667.50 | 667.50 | 667.50 | 667.50 | 667.50 | - |
| 10 May 2023 | 750.00 | 750.00 | 700.00 | 687.00 | 687.00 | 20 |
| 09 May 2023 | 770.41 | 770.41 | 770.41 | 698.30 | 698.30 | - |
| 05 May 2023 | 703.30 | 703.30 | 703.30 | 703.30 | 703.30 | - |
| 04 May 2023 | 740.00 | 740.00 | 740.00 | 704.20 | 704.20 | 150 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
