RHI Magnesita NV historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	31.500	31.500	29.800	30.500	30.500	5,076
2026-10-21	31.100	32.000	30.800	31.700	31.700	2,679
2026-10-20	32.500	32.500	31.000	31.000	31.000	4,162
2026-10-19	34.000	34.000	33.000	33.100	33.100	614
2026-10-16	33.000	33.800	32.900	33.800	33.800	3,740
2026-10-15	34.700	34.700	33.000	33.000	33.000	974
2026-10-14	34.900	35.500	34.300	35.300	35.300	8,676
2026-10-13	33.400	34.800	33.400	34.500	34.500	5,615
2026-10-12	33.400	34.000	33.400	33.600	33.600	3,582
2026-10-09	32.900	34.000	32.800	33.800	33.800	2,119
2026-10-08	32.600	33.100	32.000	32.000	32.000	4,498
2026-10-07	33.000	34.100	32.600	32.600	32.600	5,693
2026-10-06	33.600	33.700	32.400	33.300	33.300	5,203
2026-10-05	33.400	34.200	32.900	33.800	33.800	961
2026-10-02	35.600	35.600	34.000	34.000	34.000	10,470
2026-10-01	35.800	36.400	34.600	35.700	35.700	4,775
2026-09-30	32.700	35.700	32.700	35.500	35.500	11,219
2026-09-29	33.200	33.600	31.200	32.800	32.800	2,195
2026-09-28	32.600	33.500	32.600	33.300	33.300	1,552
2026-09-25	32.600	32.600	32.600	32.600	32.600	41
2026-09-24	34.300	34.300	33.500	33.500	33.500	764
2026-09-23	33.600	34.500	33.000	33.500	33.500	2,815
2026-09-22	33.500	33.500	33.000	33.000	33.000	118

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.