1nvest Rhodium ETF (JSE:ETFRHO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 113,906
+1,556 (1.38%)
At close: Oct 6, 2025
JSE:ETFRHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 119,966.00 | 119,966.00 | 115,899.00 | 113,906.00 | 113,906.00 | -0.30% | 76 |
| Oct 3, 2025 | 116,381.00 | 116,477.00 | 112,051.00 | 114,254.00 | 114,254.00 | 0.72% | 413 |
| Oct 2, 2025 | 116,963.00 | 116,963.00 | 111,115.00 | 113,436.00 | 113,436.00 | -1.64% | 119 |
| Oct 1, 2025 | 117,101.00 | 117,101.00 | 107,016.00 | 115,327.00 | 115,327.00 | -2.06% | 7,727 |
| Sep 30, 2025 | 117,100.00 | 118,267.00 | 117,100.00 | 117,749.00 | 117,749.00 | 2.59% | 26 |
| Sep 29, 2025 | 113,073.00 | 116,614.00 | 113,000.00 | 114,776.00 | 114,776.00 | -2.28% | 310 |
| Sep 26, 2025 | 119,000.00 | 120,359.00 | 115,776.00 | 117,448.00 | 117,448.00 | -0.88% | 23,489 |
| Sep 25, 2025 | 111,601.00 | 117,000.00 | 111,601.00 | 118,491.00 | 118,491.00 | 7.24% | 249 |
| Sep 23, 2025 | 115,584.00 | 115,584.00 | 109,500.00 | 110,495.00 | 110,495.00 | -2.02% | 5,826 |
| Sep 22, 2025 | 110,309.00 | 117,000.00 | 109,001.00 | 112,778.00 | 112,778.00 | 2.24% | 296 |
| Sep 19, 2025 | 115,658.00 | 115,658.00 | 115,000.00 | 110,309.00 | 110,309.00 | -4.06% | 17 |
| Sep 18, 2025 | 113,287.00 | 115,462.00 | 113,287.00 | 114,980.00 | 114,980.00 | 5.06% | 129 |
| Sep 17, 2025 | 113,287.00 | 115,756.00 | 113,287.00 | 109,444.00 | 109,444.00 | -4.64% | 53 |
| Sep 16, 2025 | 115,000.00 | 117,000.00 | 113,300.00 | 114,773.00 | 114,773.00 | 0.55% | 81 |
| Sep 15, 2025 | 118,000.00 | 118,000.00 | 115,000.00 | 114,150.00 | 114,150.00 | -1.30% | 97 |
| Sep 12, 2025 | 118,000.00 | 118,000.00 | 113,301.00 | 115,650.00 | 115,650.00 | - | 321 |
| 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 |