DB ETC XTrackers Physical Rhodium ETC

(XRH0)
Sector: n/a
$445.50
$10.50 2.41
Last updated: 08:26:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $435.00 $435.00 $435.00 $455.00 13
21/11/2024 $460.00 $470.00 $433.00 $455.00 15
20/11/2024 $460.00 $470.50 $460.00 $470.50 4
19/11/2024 $480.00 $470.00 $462.00 $470.00 0
18/11/2024 $480.00 $480.00 $450.00 $465.00 12
15/11/2024 $452.00 $480.00 $450.00 $470.73 0
14/11/2024 $452.00 $497.50 $452.00 $470.73 5
13/11/2024 $452.00 $466.73 $452.00 $466.73 8
12/11/2024 $457.00 $460.00 $450.00 $456.00 3
11/11/2024 $475.00 $472.50 $461.50 $463.00 0
08/11/2024 $475.00 $475.00 $457.00 $472.50 0
07/11/2024 $475.00 $466.00 $463.50 $466.00 0
06/11/2024 $475.00 $475.00 $450.00 $466.00 10
05/11/2024 $452.00 $461.95 $450.00 $455.98 38
04/11/2024 $450.41 $461.90 $450.41 $455.92 3
01/11/2024 $444.00 $461.95 $452.00 $461.95 0
31/10/2024 $444.00 $460.00 $444.00 $460.00 5
30/10/2024 $497.50 $497.50 $482.25 $482.50 2
29/10/2024 $499.00 $482.50 $482.50 $482.50 0
28/10/2024 $499.00 $499.00 $467.00 $482.50 14
25/10/2024 $490.66 $490.66 $444.00 $477.25 25
24/10/2024 $490.15 $478.70 $452.00 $458.00 2
23/10/2024 $490.15 $490.15 $458.00 $458.00 18
22/10/2024 $474.50 $493.33 $493.33 $493.33 0
21/10/2024 $474.50 $493.33 $474.50 $493.33 12
18/10/2024 $461.00 $474.50 $461.00 $474.50 5
17/10/2024 $465.00 $465.00 $465.00 $465.00 31
16/10/2024 $486.00 $486.00 $451.00 $469.50 6
15/10/2024 $500.00 $485.50 $465.27 $485.50 0
14/10/2024 $500.00 $500.00 $465.09 $475.55 7
11/10/2024 $488.95 $482.04 $465.09 $482.04 0
10/10/2024 $488.95 $500.00 $465.09 $482.55 7
09/10/2024 $488.95 $494.48 $488.95 $494.48 1
08/10/2024 $500.00 $500.00 $488.95 $494.48 6
07/10/2024 $488.95 $500.00 $488.95 $494.48 5
04/10/2024 $500.00 $496.98 $488.00 $494.48 0
03/10/2024 $500.00 $500.00 $481.00 $490.50 5
02/10/2024 $500.00 $500.00 $490.00 $495.00 4
01/10/2024 $490.00 $500.00 $490.00 $495.00 5
30/09/2024 $500.00 $500.00 $477.00 $495.00 11
27/09/2024 $498.00 $498.00 $486.50 $486.50 1
26/09/2024 $497.12 $497.60 $497.12 $497.60 5
25/09/2024 $472.00 $492.19 $483.50 $485.00 0
24/09/2024 $472.00 $492.20 $476.46 $492.19 0
23/09/2024 $472.00 $486.50 $472.00 $486.49 4
20/09/2024 $498.00 $498.00 $477.50 $477.49 2
19/09/2024 $454.55 $472.27 $454.55 $472.27 2
18/09/2024 $473.00 $473.00 $455.27 $455.27 1
17/09/2024 $470.00 $467.77 $453.77 $457.77 0
16/09/2024 $470.00 $470.00 $437.55 $453.77 4
13/09/2024 $464.00 $465.00 $459.00 $433.75 11
12/09/2024 $464.99 $464.99 $433.75 $427.50 40
11/09/2024 $422.00 $458.90 $421.00 $441.00 18
10/09/2024 $460.00 $460.00 $441.00 $441.00 2
09/09/2024 $422.02 $437.00 $422.02 $437.00 2
06/09/2024 $459.99 $448.50 $422.00 $448.50 0
05/09/2024 $459.99 $443.00 $433.20 $443.00 0
04/09/2024 $459.99 $460.00 $421.00 $433.20 5
03/09/2024 $464.00 $442.50 $437.50 $437.50 0
02/09/2024 $464.00 $464.00 $421.00 $436.50 6
30/08/2024 $452.00 $452.00 $436.50 $436.50 5
29/08/2024 $435.00 $445.75 $434.50 $445.75 0
28/08/2024 $435.00 $452.00 $435.00 $443.50 10
27/08/2024 $465.00 $465.00 $421.00 $442.50 4
26/08/2024 $435.00 $442.00 $435.00 $442.00 8
23/08/2024 $435.00 $442.00 $435.00 $442.00 8
22/08/2024 $435.00 $442.00 $435.00 $442.00 8
21/08/2024 $464.99 $435.50 $431.50 $435.00 0
20/08/2024 $464.99 $448.90 $431.50 $431.50 0
19/08/2024 $464.99 $426.00 $417.83 $418.00 0
16/08/2024 $464.99 $464.99 $400.00 $426.00 15
15/08/2024 $405.00 $442.00 $420.00 $420.00 0
14/08/2024 $405.00 $449.00 $417.83 $417.83 0
13/08/2024 $405.00 $450.00 $405.00 $427.45 31
12/08/2024 $423.50 $435.00 $424.00 $424.00 0
09/08/2024 $423.50 $443.00 $425.50 $425.50 0
08/08/2024 $423.50 $427.50 $424.00 $424.00 0
07/08/2024 $423.50 $442.90 $405.10 $424.00 0
06/08/2024 $413.45 $442.00 $423.50 $423.50 0
05/08/2024 $413.45 $437.90 $405.00 $421.45 88
02/08/2024 $413.40 $424.05 $413.40 $424.05 10
01/08/2024 $443.00 $443.00 $424.00 $424.00 1
31/07/2024 $425.00 $442.00 $405.00 $442.00 11
30/07/2024 $444.33 $450.00 $425.00 $437.00 4
29/07/2024 $420.00 $442.00 $433.50 $433.50 0
26/07/2024 $420.00 $440.00 $410.00 $451.50 61
25/07/2024 $450.00 $451.50 $434.93 $451.50 0
24/07/2024 $450.00 $450.00 $435.00 $435.00 3
23/07/2024 $440.00 $451.50 $435.00 $435.00 0
22/07/2024 $440.00 $451.50 $435.00 $451.50 0
19/07/2024 $440.00 $451.50 $435.00 $451.50 0
18/07/2024 $440.00 $450.00 $435.00 $435.00 0
17/07/2024 $440.00 $484.00 $448.50 $448.50 0
16/07/2024 $440.00 $440.00 $430.00 $430.00 4
15/07/2024 $424.13 $450.00 $435.00 $435.00 0
12/07/2024 $424.13 $493.00 $435.00 $435.00 0
11/07/2024 $424.13 $470.00 $424.13 $441.50 4
10/07/2024 $450.00 $462.50 $420.00 $435.00 3
09/07/2024 $450.00 $480.00 $450.00 $462.50 9
08/07/2024 $455.00 $457.50 $440.00 $457.50 12
05/07/2024 $452.00 $467.00 $466.00 $466.00 0
04/07/2024 $452.00 $481.33 $466.00 $466.00 0
03/07/2024 $452.00 $466.00 $450.00 $466.00 26
02/07/2024 $481.21 $467.95 $465.61 $466.61 0
01/07/2024 $481.21 $483.90 $452.00 $466.61 5
28/06/2024 $480.21 $485.00 $468.50 $468.50 1
27/06/2024 $475.00 $475.00 $424.00 $468.50 1
26/06/2024 $485.00 $485.00 $433.00 $477.50 3
25/06/2024 $460.00 $482.00 $462.50 $462.50 0
24/06/2024 $460.00 $441.50 $413.89 $441.50 1
21/06/2024 $460.00 $493.00 $399.00 $424.50 345
20/06/2024 $445.00 $506.00 $433.88 $474.50 31
19/06/2024 $490.00 $497.25 $460.50 $460.50 11
18/06/2024 $535.00 $535.00 $510.00 $510.00 6
17/06/2024 $524.00 $582.00 $524.00 $553.00 9
14/06/2024 $568.50 $522.73 $513.50 $514.00 0
13/06/2024 $568.50 $582.00 $445.00 $513.50 2
12/06/2024 $440.50 $519.25 $440.50 $519.25 11
11/06/2024 $556.64 $552.00 $531.00 $552.00 0
10/06/2024 $556.64 $582.00 $531.00 $531.00 0
07/06/2024 $556.64 $566.50 $550.50 $566.50 0
06/06/2024 $556.64 $551.50 $550.50 $551.50 0
05/06/2024 $556.64 $552.00 $539.32 $550.50 0
04/06/2024 $556.64 $556.64 $540.82 $540.82 0
03/06/2024 $556.64 $561.86 $545.93 $545.93 3
31/05/2024 $599.50 $599.50 $568.00 $576.26 8
30/05/2024 $585.00 $585.00 $584.00 $584.00 31
29/05/2024 $570.00 $582.00 $546.00 $582.00 0
28/05/2024 $570.00 $570.00 $436.00 $546.00 116
27/05/2024 $585.00 $585.00 $413.00 $558.45 144