RHI Magnesita NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 27.000 | 27.900 | 26.800 | 27.200 | 25.785 | 11,334 |
| 2025-11-10 | 26.700 | 26.900 | 25.800 | 26.300 | 24.932 | 17,258 |
| 2025-11-07 | 23.000 | 23.100 | 22.600 | 23.000 | 21.804 | 4,810 |
| 2025-11-06 | 23.700 | 23.700 | 23.200 | 23.400 | 22.183 | 1,944 |
| 2025-11-05 | 23.200 | 23.700 | 23.200 | 23.600 | 22.372 | 2,952 |
| 2025-11-04 | 23.900 | 23.900 | 23.000 | 23.200 | 21.993 | 1,850 |
| 2025-11-03 | 24.000 | 24.100 | 23.500 | 23.800 | 22.562 | 3,130 |
| 2025-10-31 | 24.000 | 24.200 | 23.600 | 24.200 | 22.941 | 5,386 |
| 2025-10-30 | 24.000 | 24.300 | 23.100 | 23.100 | 21.898 | 11,916 |
| 2025-10-29 | 23.900 | 24.600 | 23.900 | 24.000 | 22.752 | 10,834 |
| 2025-10-28 | 24.700 | 24.700 | 23.900 | 23.900 | 22.657 | 3,009 |
| 2025-10-27 | 24.800 | 24.900 | 24.400 | 24.700 | 23.415 | 12,817 |
| 2025-10-24 | 24.800 | 24.900 | 24.100 | 24.100 | 22.846 | 2,112 |
| 2025-10-23 | 24.100 | 24.800 | 23.800 | 24.800 | 23.510 | 3,735 |
← NewerPage 5 of 5 · 254 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.