Xtrackers Physical Rhodium ETC (LON:XRH0)
London · Delayed Price · Currency is GBP · Price in USD 795.00
+17.50 (2.25%)
Sep 23, 2026, 11:04 AM GMT
LON:XRH0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 795.00 | 795.00 | 755.00 | 777.50 | - | 0.32% | 7 |
| Sep 21, 2026 | 790.00 | 800.00 | 775.00 | 775.00 | - | 0.65% | 12 |
| Sep 18, 2026 | 815.00 | 815.00 | 750.00 | 770.00 | - | -1.60% | 2 |
| Sep 17, 2026 | 795.00 | 805.00 | 775.00 | 782.50 | - | 1.62% | 53 |
| Sep 16, 2026 | 815.00 | 815.00 | 760.00 | 770.00 | - | -2.53% | 1 |
| Sep 15, 2026 | 820.00 | 820.00 | 765.00 | 790.00 | - | -0.32% | - |
| Sep 14, 2026 | 760.00 | 820.00 | 755.00 | 792.50 | - | 3.93% | 5 |
| Sep 11, 2026 | 755.00 | 825.00 | 755.00 | 762.50 | - | -1.61% | 4 |
| Sep 10, 2026 | 825.00 | 825.00 | 755.00 | 775.00 | - | -4.62% | 11 |
| Sep 9, 2026 | 800.00 | 812.50 | 745.00 | 812.50 | - | 3.83% | 15 |
| Sep 8, 2026 | 790.00 | 825.00 | 755.00 | 782.50 | - | 3.30% | 6 |
| Sep 7, 2026 | 790.00 | 790.00 | 757.50 | 757.50 | - | -1.62% | 2 |
| Sep 4, 2026 | 790.00 | 795.00 | 745.00 | 770.00 | - | -1.28% | 38 |
| Sep 3, 2026 | 790.00 | 790.00 | 780.00 | 780.00 | - | 0.65% | 1 |
| Sep 2, 2026 | 820.00 | 820.00 | 755.00 | 775.00 | - | -1.90% | 8 |
| Sep 1, 2026 | 835.00 | 845.00 | 755.00 | 790.00 | - | -3.36% | 16 |
| Aug 28, 2026 | 795.00 | 825.00 | 770.00 | 817.50 | - | 3.81% | 45 |
| Aug 27, 2026 | 805.00 | 805.00 | 770.00 | 787.50 | - | - | 14 |
| Aug 26, 2026 | 830.00 | 830.00 | 787.50 | 787.50 | - | -2.17% | 11 |
| Aug 25, 2026 | 835.00 | 835.00 | 770.00 | 805.00 | - | -2.42% | 34 |
| Aug 24, 2026 | 890.00 | 890.00 | 825.00 | 825.00 | - | -0.30% | 18 |
| Aug 21, 2026 | 800.00 | 835.00 | 800.00 | 827.50 | - | 2.16% | 12 |
| Aug 20, 2026 | 845.00 | 850.00 | 810.00 | 810.00 | - | -3.57% | 24 |
| Aug 19, 2026 | 835.00 | 855.00 | 834.50 | 840.00 | - | 1.20% | 23 |
| Aug 18, 2026 | 825.00 | 850.00 | 825.00 | 830.00 | - | 2.79% | 5 |
| Aug 17, 2026 | 830.00 | 830.00 | 807.50 | 807.50 | - | -0.62% | 1 |
| Aug 14, 2026 | 830.00 | 835.00 | 785.00 | 812.50 | - | -0.31% | 1 |
| Aug 13, 2026 | 825.00 | 850.00 | 800.00 | 815.00 | - | 1.88% | 17 |
| Aug 12, 2026 | 810.00 | 820.00 | 800.00 | 800.00 | - | -0.62% | 25 |
| Aug 11, 2026 | 815.00 | 825.00 | 805.00 | 805.00 | - | 0.94% | 3 |
| Aug 10, 2026 | 790.00 | 820.00 | 785.00 | 797.50 | - | 0.95% | 16 |
| Aug 7, 2026 | 805.00 | 805.00 | 760.00 | 790.00 | - | 1.61% | 46 |
| Aug 6, 2026 | 820.00 | 820.00 | 770.00 | 777.50 | - | -0.32% | 27 |
| Aug 5, 2026 | 820.00 | 820.00 | 775.00 | 780.00 | - | 1.30% | 29 |
| Aug 4, 2026 | 820.00 | 820.00 | 755.00 | 770.00 | - | -1.60% | 4 |
| Aug 3, 2026 | 815.00 | 815.00 | 755.00 | 782.50 | - | -5.15% | 4 |
| Jul 29, 2026 | 810.00 | 825.00 | 810.00 | 825.00 | - | 4.10% | - |
| Jul 28, 2026 | 775.00 | 830.00 | 755.00 | 792.50 | - | 0.63% | 11 |
| Jul 27, 2026 | 815.00 | 815.00 | 775.00 | 787.50 | - | -0.94% | 1 |
| Jul 24, 2026 | 820.00 | 820.00 | 790.00 | 795.00 | - | 0.32% | 2 |
| Jul 23, 2026 | 845.00 | 845.00 | 765.00 | 792.50 | - | -4.52% | 65 |
| Jul 22, 2026 | 765.00 | 830.00 | 765.00 | 830.00 | - | 2.79% | 60 |
| Jul 21, 2026 | 780.00 | 845.00 | 765.00 | 807.50 | - | 4.53% | 6 |
| Jul 20, 2026 | 780.00 | 780.00 | 772.50 | 772.50 | - | 0.98% | 6 |
| Jul 17, 2026 | 775.00 | 800.00 | 755.00 | 765.00 | - | -2.55% | 16 |
| Jul 16, 2026 | 800.00 | 800.00 | 785.00 | 785.00 | - | 0.32% | 2 |
| Jul 15, 2026 | 775.00 | 782.50 | 755.00 | 782.50 | - | 2.96% | 8 |
| Jul 14, 2026 | 775.00 | 775.00 | 750.00 | 760.00 | - | -0.33% | 1 |
| Jul 13, 2026 | 775.00 | 775.00 | 750.00 | 762.50 | - | -1.61% | 7 |
| Jul 10, 2026 | 825.00 | 825.00 | 775.00 | 775.00 | - | 3.33% | - |