1nvest Rhodium ETF (JSE:ETFRHO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 113,301
-2,349 (-2.03%)
Last updated: Sep 12, 2025, 1:39 PM SAST
JSE:ETFRHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 115,650.00 | 115,650.00 | 115,650.00 | 115,650.00 | 115,650.00 | - | - |
| Sep 10, 2025 | 117,463.00 | 118,000.00 | 113,301.00 | 115,650.00 | 115,650.00 | -0.46% | 35 |
| Sep 9, 2025 | 118,155.00 | 119,625.00 | 113,301.00 | 116,180.00 | 116,180.00 | -0.69% | 112 |
| Sep 8, 2025 | 118,851.00 | 118,966.00 | 113,301.00 | 116,985.00 | 116,985.00 | -0.57% | 72 |
| Sep 5, 2025 | 120,001.00 | 120,001.00 | 119,083.00 | 117,654.00 | 117,654.00 | -0.40% | 845 |
| Sep 4, 2025 | 121,681.00 | 121,681.00 | 119,935.00 | 118,121.00 | 118,121.00 | -1.51% | 154 |
| Sep 3, 2025 | 123,608.00 | 123,608.00 | 118,101.00 | 119,935.00 | 119,935.00 | -2.50% | 599 |
| Sep 2, 2025 | 113,288.00 | 124,775.00 | 113,288.00 | 123,009.00 | 123,009.00 | 7.77% | 1,798 |
| Sep 1, 2025 | 121,923.00 | 121,923.00 | 114,000.00 | 114,144.00 | 114,144.00 | -6.10% | 9,132 |
| Aug 29, 2025 | 116,000.00 | 122,347.00 | 116,000.00 | 121,561.00 | 121,561.00 | 3.02% | 73 |
| Aug 28, 2025 | 123,000.00 | 123,000.00 | 117,440.00 | 118,000.00 | 118,000.00 | -4.63% | 220 |
| Aug 27, 2025 | 125,824.00 | 126,116.00 | 121,000.00 | 123,728.00 | 123,728.00 | 0.35% | 281 |
| Aug 26, 2025 | 125,000.00 | 125,703.00 | 122,525.00 | 123,300.00 | 123,300.00 | -1.64% | 122 |
| Aug 25, 2025 | 120,800.00 | 129,900.00 | 120,800.00 | 125,350.00 | 125,350.00 | 2.73% | 59 |
| 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 |