1nvest Rhodium ETF (JSE:ETFRHO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 116,025
-5,527 (-4.55%)
At close: Jun 24, 2026
JSE:ETFRHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 123,900.00 | 123,900.00 | 115,475.00 | 116,025.00 | 116,025.00 | -4.55% | 252 |
| Jun 23, 2026 | 123,071.00 | 123,103.00 | 120,000.00 | 121,552.00 | 121,552.00 | -0.53% | 184 |
| Jun 22, 2026 | 117,501.00 | 123,376.00 | 117,501.00 | 122,202.00 | 122,202.00 | 0.94% | 13 |
| Jun 19, 2026 | 120,902.00 | 124,664.00 | 120,902.00 | 121,064.00 | 121,064.00 | 0.13% | 203 |
| Jun 18, 2026 | 124,193.00 | 124,193.00 | 117,984.00 | 120,902.00 | 120,902.00 | -2.45% | 62 |
| Jun 17, 2026 | 122,660.00 | 122,779.00 | 122,660.00 | 123,938.00 | 123,938.00 | 3.07% | 251 |
| Jun 15, 2026 | 120,500.00 | 122,851.00 | 116,989.00 | 120,250.00 | 120,250.00 | 3.49% | 706 |
| Jun 12, 2026 | 121,000.00 | 121,000.00 | 113,521.00 | 116,197.00 | 116,197.00 | -2.76% | 42 |
| Jun 11, 2026 | 117,001.00 | 117,001.00 | 114,200.00 | 119,493.00 | 119,493.00 | 2.31% | 62 |
| Jun 10, 2026 | 113,140.00 | 117,700.00 | 113,140.00 | 116,792.00 | 116,792.00 | 1.20% | 3,035 |
| Jun 9, 2026 | 110,103.00 | 119,048.00 | 110,103.00 | 115,410.00 | 115,410.00 | -0.42% | 2,220 |
| Jun 8, 2026 | 116,867.00 | 119,250.00 | 116,130.00 | 115,896.00 | 115,896.00 | 1.90% | 607 |
| Jun 5, 2026 | 113,736.00 | 113,736.00 | 113,736.00 | 113,736.00 | 113,736.00 | -4.33% | - |
| Jun 4, 2026 | 121,500.00 | 121,500.00 | 117,000.00 | 118,886.00 | 118,886.00 | -0.08% | 177 |
| Jun 3, 2026 | 121,001.00 | 122,300.00 | 116,852.00 | 118,985.00 | 118,985.00 | -1.87% | 5,813 |
| Jun 2, 2026 | 127,999.00 | 127,999.00 | 121,001.00 | 121,253.00 | 121,253.00 | -1.59% | 476 |
| Jun 1, 2026 | 124,051.00 | 129,199.00 | 120,001.00 | 123,217.00 | 123,217.00 | -2.23% | 1,181 |
| May 29, 2026 | 131,000.00 | 131,000.00 | 125,000.00 | 126,027.00 | 126,027.00 | -2.73% | 123 |
| May 28, 2026 | 127,352.00 | 131,300.00 | 126,430.00 | 129,562.00 | 129,562.00 | 0.22% | 126 |
| May 27, 2026 | 125,306.00 | 136,903.00 | 125,306.00 | 129,277.00 | 129,277.00 | -3.99% | 363 |
| May 26, 2026 | 137,002.00 | 139,895.00 | 132,901.00 | 134,652.00 | 134,652.00 | -2.93% | 255 |
| May 25, 2026 | 142,894.00 | 143,989.00 | 137,295.00 | 138,712.00 | 138,712.00 | 0.22% | 1,018 |
| May 22, 2026 | 143,385.00 | 146,290.00 | 137,739.00 | 138,405.00 | 138,405.00 | -1.61% | 14,113 |
| May 21, 2026 | 145,782.00 | 145,782.00 | 138,401.00 | 140,676.00 | 140,676.00 | -0.88% | 9,951 |
| May 20, 2026 | 143,087.00 | 144,492.00 | 141,481.00 | 141,921.00 | 141,921.00 | -5.57% | 7,622 |
| May 19, 2026 | 148,437.00 | 151,119.00 | 148,420.00 | 150,295.00 | 150,295.00 | -0.03% | 344 |
| May 18, 2026 | 149,982.00 | 151,583.00 | 149,982.00 | 150,346.00 | 150,346.00 | 2.31% | 73 |
| May 15, 2026 | 145,001.00 | 148,500.00 | 140,731.00 | 146,947.00 | 146,947.00 | 1.74% | 35,417 |
| May 14, 2026 | 141,891.00 | 146,994.00 | 141,460.00 | 144,430.00 | 144,430.00 | -0.80% | 23,639 |
| May 13, 2026 | 147,000.00 | 147,000.00 | 147,000.00 | 145,600.00 | 145,600.00 | -0.10% | 162 |
| May 12, 2026 | 133,850.00 | 147,000.00 | 133,850.00 | 145,750.00 | 145,750.00 | 0.60% | 277 |
| May 11, 2026 | 149,491.00 | 149,491.00 | 144,000.00 | 144,875.00 | 144,875.00 | -0.19% | 218 |
| May 8, 2026 | 144,499.00 | 149,300.00 | 144,189.00 | 145,153.00 | 145,153.00 | -1.11% | 903 |
| May 7, 2026 | 148,000.00 | 148,997.00 | 145,000.00 | 146,788.00 | 146,788.00 | 0.54% | 233 |
| May 6, 2026 | 149,399.00 | 149,399.00 | 146,423.00 | 146,000.00 | 146,000.00 | 0.08% | 68,808 |
| May 5, 2026 | 147,038.00 | 149,000.00 | 142,529.00 | 145,889.00 | 145,889.00 | -0.78% | 784 |
| May 4, 2026 | 143,313.00 | 150,000.00 | 143,312.00 | 147,038.00 | 147,038.00 | -0.21% | 509 |
| Apr 30, 2026 | 148,000.00 | 153,000.00 | 148,000.00 | 147,349.00 | 147,349.00 | 3.38% | 144 |
| Apr 29, 2026 | 148,500.00 | 148,500.00 | 143,926.00 | 142,525.00 | 142,525.00 | -4.02% | 3,807 |
| Apr 28, 2026 | 148,002.00 | 155,401.00 | 147,000.00 | 148,500.00 | 148,500.00 | 0.34% | 544 |
| Apr 24, 2026 | 154,332.00 | 154,332.00 | 149,004.00 | 148,001.00 | 148,001.00 | -1.15% | 1,201 |
| Apr 23, 2026 | 154,000.00 | 154,000.00 | 153,000.00 | 149,719.00 | 149,719.00 | -2.74% | 604 |
| Apr 22, 2026 | 146,300.00 | 146,300.00 | 146,281.00 | 153,936.00 | 153,936.00 | 0.60% | 8 |
| Apr 21, 2026 | 156,970.00 | 159,525.00 | 150,001.00 | 153,017.00 | 153,017.00 | -1.54% | 1,721 |
| Apr 20, 2026 | 145,000.00 | 158,392.00 | 145,000.00 | 155,416.00 | 155,416.00 | 2.10% | 59 |
| Apr 17, 2026 | 145,980.00 | 155,481.00 | 145,980.00 | 152,222.00 | 152,222.00 | -0.94% | 732 |
| Apr 16, 2026 | 156,000.00 | 156,000.00 | 151,000.00 | 153,663.00 | 153,663.00 | 0.87% | 82 |
| Apr 15, 2026 | 154,702.00 | 154,775.00 | 152,000.00 | 152,336.00 | 152,336.00 | -0.30% | 101 |
| Apr 14, 2026 | 150,790.00 | 153,495.00 | 150,790.00 | 152,792.00 | 152,792.00 | 1.33% | 320 |
| Apr 13, 2026 | 155,690.00 | 155,690.00 | 146,248.00 | 150,790.00 | 150,790.00 | -1.76% | 555 |