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%WTI103.27▲ 3.82%
← RHIM.LSE stock page

RHI Magnesita NV historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-03-143,650.003,650.003,538.003,548.003,028.157,699
2024-03-133,590.003,637.363,572.003,624.003,093.0120,741
2024-03-123,496.003,600.003,496.003,586.003,060.5812,704
2024-03-113,452.003,598.363,452.003,536.003,017.918,937
2024-03-083,500.003,546.003,500.003,546.003,026.4410,656
2024-03-073,468.003,600.003,446.003,536.003,017.9113,517
2024-03-063,544.003,596.003,460.003,528.003,011.0813,501
2024-03-053,462.003,574.003,440.003,536.003,017.9116,643
2024-03-043,590.003,590.363,502.003,510.002,995.7211,164
2024-03-013,730.003,734.003,572.003,602.003,074.2427,962
2024-02-293,736.003,818.003,666.003,694.003,152.76115,818
2024-02-283,558.003,698.003,558.003,674.003,135.6917,222
2024-02-273,468.003,598.003,426.233,588.003,062.2915,385
2024-02-263,396.003,464.173,396.003,464.002,956.468,714
2024-02-233,440.003,472.003,346.003,426.002,924.026,808
2024-02-223,380.003,462.003,364.003,424.002,922.327,896
2024-02-213,368.003,468.003,368.003,442.002,937.6811,204
2024-02-203,500.003,578.003,380.003,400.002,901.8310,814
2024-02-193,528.003,606.603,526.003,586.003,060.5810,377
2024-02-163,528.003,602.673,510.293,596.003,069.1216,826
2024-02-153,534.003,562.003,526.003,552.003,031.5610,220
2024-02-143,546.003,552.183,460.003,552.003,031.5612,412
2024-02-133,530.003,530.233,490.003,512.002,997.4214,430
2024-02-123,536.003,574.003,468.003,570.003,046.929,599
2024-02-093,404.003,560.003,404.003,550.003,029.8613,336
2024-02-083,500.003,562.003,480.003,550.003,029.8631,006
2024-02-073,348.003,488.003,348.003,462.002,954.758,783
2024-02-063,364.003,458.003,362.003,434.002,930.859,274
2024-02-053,440.003,508.003,411.973,412.002,912.0717,315
2024-02-023,442.003,500.003,408.003,448.002,942.8024,893
2024-02-013,262.003,434.003,262.003,404.002,905.2521,413
2024-01-313,334.003,400.003,334.003,364.002,871.1114,892
2024-01-303,480.003,482.003,330.003,390.002,893.3014,318
2024-01-293,438.003,492.353,396.003,426.002,924.0214,129
2024-01-263,464.003,528.003,464.003,496.002,983.7713,901
2024-01-253,502.003,520.003,462.003,496.002,983.7719,830
2024-01-243,400.003,502.183,390.003,502.002,988.8912,712
2024-01-233,440.003,440.003,342.003,406.002,906.9516,338
2024-01-223,274.003,377.003,274.003,366.002,872.8131,636
2024-01-193,218.003,356.173,200.003,356.002,864.2843,896
2024-01-183,250.003,292.003,234.003,264.002,785.7619,307
2024-01-173,238.003,250.653,158.003,250.002,773.8123,761
2024-01-163,258.003,292.003,178.003,258.002,780.6412,612
2024-01-153,228.003,320.893,202.003,272.002,792.5919,592
2024-01-123,292.003,342.003,210.003,292.002,809.6617,888
2024-01-113,296.003,322.003,260.003,270.002,790.8825,952
2024-01-103,304.003,372.003,290.003,310.002,825.029,141
2024-01-093,308.003,390.003,308.003,348.002,857.4550,260
2024-01-083,272.003,392.003,272.003,390.002,893.3014,505
2024-01-053,410.003,410.003,298.003,354.002,862.5719,992
2024-01-043,336.003,434.003,336.003,384.002,888.18126,398
2024-01-033,410.003,422.003,294.003,344.002,854.0454,688
2024-01-023,378.003,500.003,348.003,412.002,912.0729,457
2023-12-293,458.003,554.003,414.003,460.002,953.0443,904
2023-12-283,166.003,618.003,166.003,564.003,041.80204,855
2023-12-273,142.003,236.003,116.003,204.002,734.55945,716
2023-12-223,400.003,400.003,184.003,230.002,756.74112,140
2023-12-213,386.003,478.003,350.003,384.002,888.1841,567
2023-12-203,432.003,464.003,362.003,460.002,953.0448,652
2023-12-193,410.003,436.003,370.003,396.002,898.4243,549
← NewerPage 12 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.