1nvest Rhodium ETF (JSE:ETFRHO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 125,512
-117 (-0.09%)
At close: Aug 21, 2025, 5:00 PM SAST
JSE:ETFRHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 126,789.00 | 126,789.00 | 124,000.00 | 122,016.00 | 122,016.00 | -2.79% | 162 |
| Aug 21, 2025 | 126,000.00 | 127,307.00 | 126,000.00 | 125,512.00 | 125,512.00 | -0.09% | 134 |
| Aug 20, 2025 | 128,927.00 | 128,927.00 | 128,580.00 | 125,629.00 | 125,629.00 | -0.58% | 162 |
| Aug 19, 2025 | 124,000.00 | 128,717.00 | 123,784.00 | 126,366.00 | 126,366.00 | 1.58% | 387 |
| Aug 18, 2025 | 128,074.00 | 128,385.00 | 121,672.00 | 124,400.00 | 124,400.00 | -0.43% | 896 |
| Aug 15, 2025 | 116,501.00 | 127,656.00 | 116,501.00 | 124,938.00 | 124,938.00 | 7.24% | 218 |
| Aug 14, 2025 | 124,374.00 | 124,374.00 | 118,000.00 | 116,500.00 | 116,500.00 | -2.67% | 143 |
| Aug 13, 2025 | 119,063.00 | 119,063.00 | 119,063.00 | 119,694.00 | 119,694.00 | 3.60% | 241 |
| Aug 12, 2025 | 118,499.00 | 120,646.00 | 118,499.00 | 115,532.00 | 115,532.00 | 0.90% | 203 |
| Aug 11, 2025 | 113,304.00 | 113,304.00 | 113,304.00 | 114,501.00 | 114,501.00 | 1.06% | 24 |
| Aug 8, 2025 | 114,891.00 | 119,001.00 | 113,051.00 | 113,304.00 | 113,304.00 | -1.38% | 129 |
| Aug 7, 2025 | 112,142.00 | 112,142.00 | 112,142.00 | 114,891.00 | 114,891.00 | 2.73% | 13 |
| Aug 6, 2025 | 117,317.00 | 117,317.00 | 110,946.00 | 111,834.00 | 111,834.00 | -3.19% | 235 |
| Aug 5, 2025 | 116,500.00 | 120,209.00 | 116,500.00 | 115,515.00 | 115,515.00 | -0.67% | 136 |
| Aug 4, 2025 | 118,564.00 | 119,991.00 | 118,564.00 | 116,289.00 | 116,289.00 | 1.75% | 11,200 |
| Aug 1, 2025 | 110,700.00 | 119,932.00 | 110,000.00 | 114,287.00 | 114,287.00 | 1.04% | 580 |
| Jul 31, 2025 | 127,215.00 | 127,215.00 | 110,600.00 | 113,108.00 | 113,108.00 | -6.64% | 2,366 |
| Jul 30, 2025 | 117,840.00 | 122,316.00 | 112,475.00 | 121,158.00 | 121,158.00 | 6.17% | 1,456 |
| Jul 29, 2025 | 110,000.00 | 117,320.00 | 110,000.00 | 114,116.00 | 114,116.00 | 5.18% | 1,273 |
| Jul 28, 2025 | 101,001.00 | 108,606.00 | 101,001.00 | 108,491.00 | 108,491.00 | 4.50% | 1,970 |
| Jul 25, 2025 | 105,491.00 | 106,390.00 | 105,491.00 | 103,819.00 | 103,819.00 | 3.34% | 33 |
| Jul 24, 2025 | 97,500.00 | 100,983.00 | 97,500.00 | 100,468.00 | 100,468.00 | 3.61% | 294 |
| Jul 23, 2025 | 97,971.00 | 98,872.00 | 93,516.00 | 96,970.00 | 96,970.00 | -0.56% | 2,551 |
| Jul 22, 2025 | 98,138.00 | 98,138.00 | 97,611.00 | 97,519.00 | 97,519.00 | 0.41% | 171 |
| Jul 21, 2025 | 95,500.00 | 98,492.00 | 95,500.00 | 97,123.00 | 97,123.00 | 2.76% | 47,367 |
| Jul 18, 2025 | 95,499.00 | 95,500.00 | 95,499.00 | 94,515.00 | 94,515.00 | 0.28% | 46,157 |
| Jul 17, 2025 | 92,587.00 | 95,500.00 | 92,587.00 | 94,250.00 | 94,250.00 | -0.02% | 118 |
| Jul 16, 2025 | 95,500.00 | 95,500.00 | 95,500.00 | 94,270.00 | 94,270.00 | -0.32% | 1 |
| Jul 15, 2025 | 94,706.00 | 96,581.00 | 92,093.00 | 94,576.00 | 94,576.00 | -0.49% | 3,112 |
| Jul 14, 2025 | 95,679.00 | 96,072.00 | 93,857.00 | 95,045.00 | 95,045.00 | 1.27% | 356 |
| Jul 11, 2025 | 94,946.00 | 95,873.00 | 93,000.00 | 93,854.00 | 93,854.00 | -1.15% | 957 |
| Jul 10, 2025 | 94,376.00 | 95,589.00 | 94,376.00 | 94,946.00 | 94,946.00 | 0.60% | 3,097 |
| Jul 9, 2025 | 94,755.00 | 95,529.00 | 94,755.00 | 94,376.00 | 94,376.00 | 1.26% | 110 |
| Jul 8, 2025 | 93,038.00 | 93,039.00 | 92,750.00 | 93,205.00 | 93,205.00 | 1.60% | 1,339 |
| Jul 7, 2025 | 91,401.00 | 91,401.00 | 91,401.00 | 91,740.00 | 91,740.00 | 0.72% | 10 |
| Jul 4, 2025 | 91,000.00 | 91,412.00 | 91,000.00 | 91,085.00 | 91,085.00 | 1.21% | 1,530 |
| Jul 3, 2025 | 90,413.00 | 90,540.00 | 89,500.00 | 89,998.00 | 89,998.00 | -0.43% | 35 |
| Jul 2, 2025 | 91,288.00 | 91,299.00 | 90,101.00 | 90,383.00 | 90,383.00 | 0.11% | 19,962 |
| Jul 1, 2025 | 90,004.00 | 90,892.00 | 89,501.00 | 90,284.00 | 90,284.00 | -0.43% | 147 |
| Jun 30, 2025 | 94,755.00 | 94,755.00 | 89,500.00 | 90,670.00 | 90,670.00 | -0.19% | 256 |
| Jun 27, 2025 | 91,200.00 | 91,200.00 | 90,050.00 | 90,844.00 | 90,844.00 | 0.75% | 151 |
| Jun 26, 2025 | 89,975.00 | 90,702.00 | 89,886.00 | 90,168.00 | 90,168.00 | 0.14% | 213 |
| Jun 25, 2025 | 90,655.00 | 90,655.00 | 90,655.00 | 90,045.00 | 90,045.00 | 1.12% | 4 |
| Jun 24, 2025 | 89,800.00 | 89,928.00 | 88,405.00 | 89,047.00 | 89,047.00 | -0.74% | 217 |
| Jun 23, 2025 | 92,000.00 | 92,000.00 | 91,500.00 | 89,711.00 | 89,711.00 | -0.44% | 4,016 |
| Jun 20, 2025 | 88,200.00 | 92,000.00 | 88,200.00 | 90,103.00 | 90,103.00 | -0.60% | 9,649 |
| Jun 19, 2025 | 91,386.00 | 92,000.00 | 88,935.00 | 90,650.00 | 90,650.00 | 0.19% | 9,768 |
| Jun 18, 2025 | 90,000.00 | 90,000.00 | 89,001.00 | 90,481.00 | 90,481.00 | 0.78% | 78 |
| Jun 17, 2025 | 92,500.00 | 92,500.00 | 88,000.00 | 89,778.00 | 89,778.00 | -1.91% | 506 |
| Jun 13, 2025 | 92,001.00 | 92,500.00 | 92,001.00 | 91,528.00 | 91,528.00 | -0.70% | 71,506 |