See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← RHIM.LSE stock page

RHI Magnesita NV historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-09-053,180.003,220.003,130.003,130.002,794.875,366
2024-09-043,115.003,220.003,030.003,170.002,830.5912,755
2024-09-033,275.003,340.003,170.003,170.002,830.5912,868
2024-09-023,310.003,375.003,233.003,265.002,915.4212,023
2024-08-303,230.003,305.003,169.143,305.002,951.1492,855
2024-08-293,260.003,400.003,185.003,220.002,875.2442,227
2024-08-283,505.003,570.003,247.483,300.002,900.8273,519
2024-08-273,495.003,610.003,480.003,520.003,094.2016,046
2024-08-233,550.003,590.003,530.003,585.003,151.349,075
2024-08-223,480.003,575.003,480.003,550.003,120.589,590
2024-08-213,525.003,565.003,522.023,560.003,129.3710,355
2024-08-203,575.003,580.003,520.003,520.003,094.208,260
2024-08-193,480.003,530.003,480.003,515.003,089.818,808
2024-08-163,550.003,590.003,535.003,535.003,107.397,752
2024-08-153,520.003,600.003,520.003,555.003,124.978,097
2024-08-143,485.003,565.003,485.003,545.003,116.188,485
2024-08-133,495.003,550.003,475.003,510.003,085.415,483
2024-08-123,630.003,630.003,500.003,510.003,085.4114,110
2024-08-093,560.003,595.003,550.003,570.003,138.1615,943
2024-08-083,580.003,580.003,485.003,530.003,103.0012,104
2024-08-073,580.003,580.003,500.003,550.003,120.5820,431
2024-08-063,485.003,540.003,460.003,490.003,067.8331,119
2024-08-053,595.003,595.003,402.533,490.003,067.8326,119
2024-08-023,510.003,615.003,510.003,550.003,120.5836,018
2024-08-013,565.003,695.003,565.003,620.003,182.1119,920
2024-07-313,695.003,755.003,605.003,670.003,226.0619,590
2024-07-303,515.003,780.003,515.003,725.003,274.4114,246
2024-07-293,700.003,710.003,590.003,605.003,168.9212,374
2024-07-263,550.003,700.003,540.003,645.003,204.0816,123
2024-07-253,510.003,560.003,420.003,545.003,116.1830,497
2024-07-243,740.003,740.003,525.003,560.003,129.3732,331
2024-07-233,600.003,660.003,600.003,660.003,217.276,163
2024-07-223,710.003,710.003,590.003,630.003,190.909,061
2024-07-193,715.003,715.003,600.003,610.003,173.3220,798
2024-07-183,610.003,725.003,600.003,725.003,274.4117,265
2024-07-173,650.003,650.003,585.003,615.003,177.7124,074
2024-07-163,655.003,655.003,600.003,600.003,164.5322,054
2024-07-153,665.003,670.003,609.553,670.003,226.0615,126
2024-07-123,745.003,745.003,600.003,600.003,164.5313,724
2024-07-113,600.003,670.003,574.043,670.003,226.0619,478
2024-07-103,560.003,625.003,510.753,625.003,186.5024,657
2024-07-093,640.003,640.003,535.003,560.003,129.3726,874
2024-07-083,670.003,670.003,590.003,635.003,195.299,016
2024-07-053,530.003,655.003,530.003,645.003,204.0829,481
2024-07-043,495.003,555.003,495.003,520.003,094.2039,713
2024-07-033,435.003,530.003,400.003,530.003,103.0016,172
2024-07-023,485.003,515.003,367.423,420.003,006.3027,617
2024-07-013,420.003,505.003,420.003,470.003,050.2513,691
2024-06-283,395.003,465.003,365.003,465.003,045.8611,170
2024-06-273,390.003,415.003,327.993,400.002,988.7213,795
2024-06-263,400.003,450.003,365.003,365.002,957.9521,482
2024-06-253,335.003,470.003,335.003,420.003,006.3025,932
2024-06-243,335.003,425.003,315.003,415.003,001.9119,270
2024-06-213,255.003,390.003,245.003,390.002,979.93178,944
2024-06-203,295.003,295.003,205.003,285.002,887.6319,903
2024-06-193,175.003,225.003,150.003,220.002,830.4925,675
2024-06-183,095.003,170.003,060.003,170.002,786.5421,141
2024-06-173,020.003,140.003,010.003,095.002,720.6114,091
2024-06-143,130.003,150.003,070.003,105.002,729.4115,783
2024-06-133,225.003,225.003,100.003,150.002,768.9622,900
← NewerPage 10 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-270.5059 GBP
2026-05-281.0119 GBP
2025-08-280.5059 GBP
2025-05-221.0119 GBP
2024-08-290.5059 GBP
2024-05-161.0540 GBP
2023-08-240.4638 GBP
2023-06-080.9275 GBP
2022-08-250.4216 GBP
2022-05-260.8432 GBP
2021-08-260.4216 GBP
2021-06-100.8432 GBP
2020-12-030.4216 GBP
2019-12-190.4216 GBP
2019-12-1837.2910 GBP
2019-06-131.2648 GBP

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