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
2024-06-123,170.003,210.003,140.003,170.002,786.5428,477
2024-06-113,155.003,200.003,130.003,150.002,768.9637,239
2024-06-103,140.003,194.943,135.003,155.002,773.3673,755
2024-06-073,240.003,240.003,141.113,205.002,817.3149,876
2024-06-063,185.003,285.003,185.003,240.002,848.0721,368
2024-06-053,295.003,320.003,225.003,250.002,856.879,059
2024-06-043,400.003,420.003,270.003,280.002,883.249,961
2024-06-033,445.003,475.003,400.003,400.002,988.7213,182
2024-05-313,455.003,460.003,360.003,410.002,997.5140,358
2024-05-303,400.003,460.003,390.003,410.002,997.5119,874
2024-05-293,505.003,530.003,415.003,415.003,001.919,484
2024-05-283,540.003,591.453,525.003,560.003,129.3713,590
2024-05-243,505.003,575.003,505.003,555.003,124.978,076
2024-05-233,650.003,680.003,540.003,540.003,111.7915,412
2024-05-223,555.003,690.003,555.003,635.003,195.2919,546
2024-05-213,515.003,600.003,515.003,575.003,142.5533,251
2024-05-203,535.003,610.003,467.203,585.003,151.347,895
2024-05-173,525.003,650.003,520.003,555.003,124.978,385
2024-05-163,695.003,700.003,550.003,615.003,177.7124,707
2024-05-153,750.003,750.003,637.123,680.003,140.8119,134
2024-05-143,795.003,800.003,710.003,725.003,179.2110,277
2024-05-133,755.003,795.003,697.943,760.003,209.099,441
2024-05-103,820.003,820.003,725.003,735.003,187.7510,259
2024-05-093,770.003,827.493,726.043,785.003,230.429,893
2024-05-083,735.003,775.003,655.003,765.003,213.3515,330
2024-05-073,605.003,775.003,605.003,735.003,187.7519,320
2024-05-033,690.003,730.003,490.003,555.003,034.1223,183
2024-05-023,620.003,710.003,605.003,670.003,132.2718,674
2024-05-013,560.003,645.003,560.003,615.003,085.3310,469
2024-04-303,545.003,635.003,510.003,620.003,089.6020,604
2024-04-293,435.003,620.003,435.003,620.003,089.6012,015
2024-04-263,475.003,600.003,475.003,505.002,991.4511,413
2024-04-253,545.003,655.003,510.003,510.002,995.7220,617
2024-04-243,375.003,630.003,375.003,630.003,098.1324,611
2024-04-233,280.003,465.003,280.003,465.002,957.3115,277
2024-04-223,200.003,355.003,170.003,355.002,863.4322,011
2024-04-193,225.003,305.003,220.003,255.002,778.086,633
2024-04-183,245.003,340.003,245.003,325.002,837.825,219
2024-04-173,390.003,390.003,265.003,305.002,820.7515,193
2024-04-163,355.003,380.003,300.003,340.002,850.6219,605
2024-04-153,355.003,471.883,355.003,435.002,931.7012,468
2024-04-123,470.003,470.003,385.003,410.002,910.3720,118
2024-04-113,510.003,510.003,370.003,385.002,889.0310,941
2024-04-103,390.003,500.003,390.003,420.002,918.9016,001
2024-04-093,440.003,530.003,440.003,450.002,944.5113,166
2024-04-083,535.003,535.003,440.003,515.002,999.9813,159
2024-04-053,450.003,525.003,415.003,480.002,970.1119,020
2024-04-043,430.003,530.003,430.003,500.002,987.189,796
2024-04-033,390.003,520.003,390.003,475.002,965.8416,809
2024-04-023,530.003,535.003,241.253,455.002,948.7715,349
2024-03-283,552.003,585.553,511.653,532.003,014.4910,744
2024-03-273,566.003,570.003,504.003,546.003,026.4413,066
2024-03-263,418.003,624.003,418.003,592.003,065.7011,645
2024-03-253,430.003,524.003,420.003,518.003,002.5413,450
2024-03-223,526.003,586.003,502.003,518.003,002.549,006
2024-03-213,570.003,586.503,470.003,572.003,048.6323,242
2024-03-203,490.003,614.003,454.003,526.003,009.3712,602
2024-03-193,600.003,600.003,374.003,514.002,999.1334,513
2024-03-183,586.003,618.003,511.653,512.002,997.4227,452
2024-03-153,528.003,606.003,512.003,586.003,060.5841,046
← NewerPage 11 of 22 · 1,269 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.