UK markets open in 3 hours 20 minutes

db Physical Rhodium ETC (XRH0.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
1,127.50-31.80 (-2.74%)
At close: 04:00PM GMT
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20221,127.501,127.501,127.501,127.501,127.50-
01 Dec 20221,127.501,127.501,127.501,127.501,127.50-
30 Nov 20221,188.291,188.291,188.291,159.401,159.405
29 Nov 20221,218.801,218.801,218.801,159.301,159.308
28 Nov 20221,160.001,160.001,160.001,189.401,189.401
25 Nov 20221,100.201,100.201,100.201,159.501,159.5020
24 Nov 20221,160.001,160.001,160.001,160.001,160.00-
23 Nov 20221,150.001,150.001,150.001,159.501,159.503
22 Nov 20221,100.201,111.381,100.101,159.551,159.5525
21 Nov 20221,100.201,100.201,100.201,159.601,159.6013
18 Nov 20221,159.601,159.601,159.601,159.601,159.60-
17 Nov 20221,102.101,102.101,102.101,160.551,160.551
16 Nov 20221,219.001,219.001,219.001,159.601,159.603
15 Nov 20221,218.901,218.901,218.901,159.601,159.60-
14 Nov 20221,145.421,145.421,145.001,130.701,130.706
11 Nov 20221,182.211,182.211,182.211,182.211,182.21-
10 Nov 20221,145.951,145.951,145.951,182.261,182.262
09 Nov 20221,220.001,220.001,191.001,178.571,178.5722
08 Nov 20221,204.951,204.951,204.951,204.951,204.95-
07 Nov 20221,191.401,191.401,191.001,204.901,204.905
04 Nov 20221,192.341,192.341,192.341,192.341,192.34-
03 Nov 20221,190.111,190.111,190.111,190.111,190.11-
02 Nov 20221,240.831,247.701,240.701,193.961,193.964
01 Nov 20221,165.001,166.981,165.001,210.561,210.561
31 Oct 20221,165.001,190.001,164.901,213.051,213.05208
28 Oct 20221,169.001,190.001,169.001,164.951,164.9547
27 Oct 20221,111.001,161.001,111.001,162.001,162.0027
26 Oct 20221,050.001,140.001,050.001,131.001,131.0029
25 Oct 20221,033.511,150.00978.741,118.501,118.5072
24 Oct 2022975.00975.00920.00947.34947.3460
21 Oct 20221,021.511,021.51950.00967.55967.5514
20 Oct 2022950.00950.00950.001,002.511,002.5154
19 Oct 2022975.00975.00950.001,060.021,060.022
18 Oct 20221,027.771,168.441,027.771,012.611,012.611
17 Oct 20221,076.951,076.951,076.951,076.951,076.95-
14 Oct 20221,082.001,082.001,082.001,005.501,005.507
13 Oct 20221,082.001,082.001,082.001,131.371,131.375
12 Oct 20221,132.001,132.001,132.001,132.001,132.00-
11 Oct 20221,080.001,140.001,080.001,137.001,137.005
10 Oct 20221,130.001,130.001,130.001,130.001,130.00-
07 Oct 20221,130.001,130.001,130.001,130.001,130.00-
06 Oct 20221,080.001,080.001,080.001,130.001,130.003
05 Oct 20221,179.901,179.901,179.901,130.001,130.002
04 Oct 20221,140.001,140.001,140.001,108.501,108.5021
03 Oct 20221,070.361,070.361,070.361,070.361,070.36-
30 Sept 20221,054.561,054.561,054.561,054.561,054.56-
29 Sept 20221,028.191,028.191,028.191,083.451,083.457
28 Sept 20221,005.001,005.001,005.001,054.561,054.5641
27 Sept 20221,057.701,057.701,057.701,057.701,057.70-
26 Sept 20221,057.701,057.701,057.701,057.701,057.70-
23 Sept 20221,016.901,080.001,015.001,115.051,115.0550
22 Sept 20221,112.501,112.501,112.501,112.501,112.50-
21 Sept 20221,150.001,150.001,080.001,113.001,113.0026
20 Sept 20221,075.001,150.001,075.001,120.011,120.0122
16 Sept 20221,080.001,080.001,080.001,048.001,048.002
15 Sept 20221,116.001,116.001,116.001,116.001,116.00-
14 Sept 20221,075.001,075.001,075.001,116.001,116.0050
13 Sept 20221,130.001,130.001,116.381,179.001,179.001
12 Sept 20221,204.001,204.001,204.001,204.001,204.00-
09 Sept 20221,170.001,170.001,170.001,170.001,170.00-
08 Sept 20221,179.001,200.001,179.001,265.001,265.00117
07 Sept 20221,127.001,127.001,127.001,127.001,127.00-
06 Sept 20221,128.001,128.001,128.001,128.001,128.00-
05 Sept 20221,127.001,127.001,127.001,127.001,127.00-
02 Sept 20221,179.001,179.001,130.001,102.501,102.503
01 Sept 20221,160.001,160.001,160.001,160.001,160.00-
31 Aug 20221,160.001,160.001,160.001,160.001,160.00-
30 Aug 20221,100.001,164.951,100.001,132.501,132.501
26 Aug 20221,107.751,107.751,107.751,107.751,107.75-
25 Aug 20221,138.501,138.501,138.501,138.501,138.50-
24 Aug 20221,075.001,075.001,075.001,137.501,137.505
23 Aug 20221,190.001,190.001,190.001,137.501,137.501
22 Aug 20221,137.501,137.501,137.501,137.501,137.50-
19 Aug 20221,036.501,150.001,021.011,114.501,114.5070
18 Aug 20221,102.721,102.721,102.721,078.761,078.761
17 Aug 20221,131.001,189.001,131.001,131.001,131.003
16 Aug 20221,150.001,270.711,150.001,160.001,160.001
15 Aug 20221,167.501,167.501,167.501,167.501,167.50-
12 Aug 20221,200.001,200.001,200.001,200.001,200.00-
11 Aug 20221,280.001,280.001,280.001,167.501,167.501
10 Aug 20221,150.511,150.511,150.511,150.511,150.51-
09 Aug 20221,197.481,197.481,197.481,158.011,158.01-
08 Aug 20221,158.011,158.011,158.011,158.011,158.01-
05 Aug 20221,188.461,188.461,188.461,188.461,188.46-
04 Aug 20221,085.001,085.001,085.001,117.001,117.009
03 Aug 20221,159.001,159.001,159.001,115.501,115.501
02 Aug 20221,229.001,229.001,210.121,193.501,193.503
01 Aug 20221,229.001,229.001,229.001,158.501,158.501
29 Jul 20221,158.501,158.501,158.501,158.501,158.50-
28 Jul 20221,085.001,085.001,085.001,158.501,158.501
27 Jul 20221,138.891,138.891,088.681,113.791,113.7912
26 Jul 20221,106.891,149.001,085.421,108.491,108.496
25 Jul 20221,160.721,160.721,160.721,160.721,160.72-
22 Jul 20221,103.391,103.391,075.801,153.501,153.506
21 Jul 20221,133.891,156.361,133.891,130.651,130.6526
20 Jul 20221,174.971,174.971,174.971,174.971,174.97-
19 Jul 20221,070.701,223.471,070.301,112.931,112.9393
18 Jul 20221,232.001,232.001,232.001,126.511,126.512
15 Jul 20221,075.401,075.401,075.001,075.001,075.007
14 Jul 20221,114.451,114.451,114.451,114.451,114.45-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...