Market data

Select a section

DB ETC XTrackers Physical Rhodium ETC

(XRH0)
Sector: n/a
$697.50
$12.50 1.82
Last updated: 16:35:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 $715.00 $715.00 $697.50 $697.50 2
14/08/2025 $705.00 $715.00 $655.00 $685.00 32
13/08/2025 $745.00 $800.00 $705.00 $705.00 72
12/08/2025 $760.00 $765.00 $700.00 $712.50 25
11/08/2025 $650.00 $730.00 $650.00 $722.50 42
08/08/2025 $655.00 $720.00 $605.00 $677.50 25
07/08/2025 $650.00 $690.00 $600.00 $630.00 84
06/08/2025 $690.00 $705.00 $660.00 $660.00 26
05/08/2025 $690.00 $705.00 $630.00 $660.00 17
04/08/2025 $640.00 $690.00 $665.00 $665.00 0
01/08/2025 $640.00 $690.00 $640.00 $650.00 11
31/07/2025 $605.00 $650.00 $605.00 $640.00 15
30/07/2025 $600.00 $650.00 $595.00 $632.50 1,876
29/07/2025 $575.00 $600.00 $575.00 $595.00 39
28/07/2025 $600.00 $600.00 $585.00 $597.50 19
25/07/2025 $600.00 $600.00 $590.00 $590.00 122
24/07/2025 $600.00 $600.00 $595.00 $595.00 64
23/07/2025 $575.00 $600.00 $555.00 $592.50 54
22/07/2025 $600.00 $600.00 $550.00 $577.50 75
21/07/2025 $600.00 $600.00 $585.00 $592.50 143
18/07/2025 $600.00 $600.00 $520.00 $585.00 22
17/07/2025 $600.00 $600.00 $590.00 $590.00 27
16/07/2025 $600.00 $600.00 $580.00 $595.00 20
15/07/2025 $590.00 $600.00 $590.00 $597.50 24
14/07/2025 $590.00 $600.00 $590.00 $592.50 52
11/07/2025 $600.00 $600.00 $590.00 $590.00 44
10/07/2025 $580.00 $600.00 $570.00 $585.00 2
09/07/2025 $600.00 $600.00 $580.00 $582.50 9
08/07/2025 $590.00 $590.00 $575.00 $585.00 10
07/07/2025 $600.00 $600.00 $590.00 $595.00 50
04/07/2025 $600.00 $600.00 $597.50 $597.50 12
03/07/2025 $600.00 $600.00 $595.00 $597.50 12
02/07/2025 $555.00 $595.00 $592.50 $595.00 0
01/07/2025 $555.00 $592.50 $577.50 $592.50 0
30/06/2025 $555.00 $600.00 $545.00 $585.00 41
27/06/2025 $560.00 $560.00 $555.00 $557.50 4
26/06/2025 $545.00 $570.00 $545.00 $565.00 51
25/06/2025 $570.00 $590.00 $545.00 $560.00 6
24/06/2025 $545.00 $600.00 $545.00 $567.50 2
23/06/2025 $545.00 $572.50 $545.00 $572.50 2
20/06/2025 $585.00 $600.00 $545.00 $572.50 30
19/06/2025 $600.00 $575.00 $545.00 $557.50 0
18/06/2025 $600.00 $600.00 $505.00 $545.00 181
17/06/2025 $600.00 $590.00 $590.00 $590.00 0
16/06/2025 $600.00 $600.00 $590.00 $590.00 7
13/06/2025 $600.00 $600.00 $590.00 $590.00 37
12/06/2025 $600.00 $600.00 $590.00 $590.00 22
11/06/2025 $580.00 $600.00 $580.00 $595.00 108
10/06/2025 $600.00 $600.00 $580.00 $592.50 513
09/06/2025 $600.00 $625.00 $585.00 $592.50 223
06/06/2025 $595.00 $600.00 $590.00 $595.00 8
05/06/2025 $560.00 $587.50 $505.00 $587.50 17
04/06/2025 $550.00 $570.00 $550.00 $560.00 8
03/06/2025 $545.00 $560.00 $545.00 $560.00 3
02/06/2025 $535.00 $580.00 $535.00 $577.50 8
30/05/2025 $545.00 $537.50 $530.00 $532.50 0
29/05/2025 $545.00 $545.00 $530.00 $530.00 2
28/05/2025 $505.00 $560.00 $505.00 $535.00 1
27/05/2025 $600.00 $600.00 $500.00 $525.00 36
26/05/2025 $515.00 $560.00 $532.50 $532.50 0
23/05/2025 $515.00 $560.00 $532.50 $532.50 0
22/05/2025 $515.00 $560.00 $515.00 $537.50 6
21/05/2025 $600.00 $600.00 $515.00 $515.00 19
20/05/2025 $580.00 $580.00 $510.00 $540.00 13
19/05/2025 $550.00 $565.00 $550.00 $565.00 1
16/05/2025 $580.00 $580.00 $517.50 $517.50 22
15/05/2025 $555.00 $512.00 $508.00 $509.50 0
14/05/2025 $555.00 $555.00 $508.00 $508.00 7
13/05/2025 $500.00 $500.00 $450.00 $464.00 30
12/05/2025 $520.00 $520.00 $510.00 $510.00 4
09/05/2025 $490.00 $550.00 $490.00 $525.00 3
08/05/2025 $490.00 $550.00 $507.50 $507.50 0
07/05/2025 $490.00 $522.50 $490.00 $522.50 3
06/05/2025 $480.00 $555.00 $480.00 $537.50 45
05/05/2025 $515.00 $520.00 $510.00 $517.50 18
02/05/2025 $515.00 $520.00 $510.00 $517.50 18
01/05/2025 $550.00 $550.00 $537.50 $537.50 11
30/04/2025 $530.00 $532.50 $522.50 $532.50 0
29/04/2025 $530.00 $530.00 $522.50 $522.50 8
28/04/2025 $560.00 $560.00 $560.00 $560.00 8
25/04/2025 $560.00 $560.00 $537.50 $537.50 4
24/04/2025 $555.00 $537.50 $537.50 $537.50 0
23/04/2025 $555.00 $560.00 $537.50 $537.50 37
22/04/2025 $510.00 $555.00 $535.00 $535.00 0
21/04/2025 $510.00 $560.00 $510.00 $515.00 2
18/04/2025 $510.00 $560.00 $510.00 $515.00 2
17/04/2025 $510.00 $560.00 $510.00 $515.00 2
16/04/2025 $575.00 $575.00 $525.00 $550.00 53
15/04/2025 $595.00 $595.00 $545.00 $560.00 54
14/04/2025 $570.00 $600.00 $545.00 $570.00 31
11/04/2025 $510.00 $545.00 $510.00 $545.00 5
10/04/2025 $520.00 $570.39 $520.00 $539.51 47
09/04/2025 $500.39 $509.50 $480.00 $509.50 20
08/04/2025 $540.00 $532.50 $503.14 $510.20 0
07/04/2025 $540.00 $545.50 $500.00 $532.50 21
04/04/2025 $570.00 $570.00 $523.00 $523.00 17
03/04/2025 $600.00 $600.00 $585.00 $585.00 598
02/04/2025 $592.00 $592.00 $557.00 $588.75 35
01/04/2025 $600.00 $623.00 $596.00 $596.00 3
31/03/2025 $600.00 $620.00 $570.00 $570.00 152
28/03/2025 $550.00 $575.00 $490.00 $575.00 116
27/03/2025 $476.28 $517.50 $510.00 $517.50 0
26/03/2025 $476.28 $514.04 $476.28 $514.04 7
25/03/2025 $505.00 $530.00 $480.00 $493.00 172
24/03/2025 $525.00 $560.00 $543.00 $543.00 1
21/03/2025 $525.00 $580.00 $525.00 $562.00 424
20/03/2025 $500.00 $513.25 $485.00 $513.25 30
19/03/2025 $450.00 $495.00 $450.00 $472.50 237
18/03/2025 $400.00 $497.50 $400.00 $430.00 45
17/03/2025 $450.00 $463.50 $450.00 $463.50 18
14/03/2025 $489.00 $489.00 $427.00 $438.50 7
13/03/2025 $473.75 $475.00 $440.00 $451.00 17
12/03/2025 $430.00 $497.50 $420.00 $473.75 19
11/03/2025 $410.00 $480.00 $410.00 $443.05 25
10/03/2025 $430.00 $472.50 $430.00 $472.50 52
07/03/2025 $405.00 $428.00 $405.00 $427.50 11
06/03/2025 $385.13 $400.00 $385.13 $400.00 10
05/03/2025 $381.00 $395.00 $385.50 $395.00 0
04/03/2025 $381.00 $405.00 $381.00 $385.50 4
03/03/2025 $390.00 $399.00 $377.63 $377.63 81
28/02/2025 $395.00 $395.00 $390.00 $395.00 8
27/02/2025 $400.00 $400.00 $390.00 $395.00 0
26/02/2025 $400.00 $395.00 $390.00 $395.00 0
25/02/2025 $400.00 $400.00 $395.00 $395.00 1
24/02/2025 $435.00 $415.00 $400.00 $405.00 0
21/02/2025 $435.00 $415.00 $400.00 $405.00 0
20/02/2025 $435.00 $414.00 $400.00 $405.00 0
19/02/2025 $435.00 $435.00 $404.00 $404.00 24
18/02/2025 $425.00 $437.50 $390.00 $437.50 102
17/02/2025 $425.00 $425.00 $410.00 $410.00 1

Market data

Select a section