RHI Magnesita NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 32.200 | 32.900 | 32.200 | 32.400 | 30.715 | 2,085 |
| 2026-05-07 | 32.000 | 33.100 | 32.000 | 32.800 | 31.094 | 9,594 |
| 2026-05-06 | 31.000 | 32.800 | 31.000 | 32.100 | 30.430 | 6,456 |
| 2026-05-05 | 30.400 | 31.900 | 30.300 | 31.900 | 30.241 | 5,821 |
| 2026-05-04 | 32.300 | 32.300 | 29.800 | 29.800 | 28.250 | 1,291 |
| 2026-04-30 | 30.500 | 30.800 | 30.400 | 30.800 | 29.198 | 1,125 |
| 2026-04-29 | 31.200 | 31.300 | 29.500 | 30.400 | 28.819 | 6,882 |
| 2026-04-28 | 31.000 | 32.300 | 30.900 | 32.300 | 30.620 | 1,550 |
| 2026-04-27 | 31.400 | 31.400 | 31.100 | 31.200 | 29.577 | 577 |
| 2026-04-24 | 31.100 | 31.400 | 30.800 | 31.400 | 29.767 | 2,192 |
| 2026-04-23 | 31.700 | 31.900 | 31.200 | 31.900 | 30.241 | 1,971 |
← NewerPage 3 of 3 · 131 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.6000 EUR |
| 2026-05-28 | 1.2000 EUR |
| 2025-08-28 | 0.6000 EUR |
| 2025-05-22 | 1.2000 EUR |
| 2024-08-29 | 0.6000 EUR |
| 2024-05-16 | 1.2500 EUR |
| 2023-08-24 | 0.5500 EUR |
| 2023-06-08 | 1.1000 EUR |
| 2022-08-25 | 0.5000 EUR |
| 2022-05-26 | 1.0000 EUR |
| 2021-08-26 | 0.5000 EUR |
| 2021-06-10 | 1.0000 EUR |
| 2020-12-03 | 0.5000 EUR |
| 2019-12-19 | 0.5000 EUR |
| 2019-12-18 | 0.4360 EUR |
| 2019-06-13 | 1.5000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.