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
2023-12-183,430.003,430.003,296.003,402.002,903.54135,946
2023-12-153,372.003,496.003,334.003,414.002,913.78146,627
2023-12-143,228.003,374.003,228.003,366.002,872.8141,817
2023-12-133,124.003,210.003,124.003,192.002,724.3136,420
2023-12-123,222.003,222.003,132.003,192.002,724.3132,348
2023-12-113,050.003,208.003,040.003,192.002,724.3140,059
2023-12-083,076.003,140.003,014.003,084.002,632.1320,953
2023-12-073,030.003,036.002,902.003,024.002,580.9219,684
2023-12-062,904.002,978.002,904.002,960.002,526.30457,042
2023-12-052,900.002,900.002,834.002,886.002,463.1414,292
2023-12-042,800.002,890.002,800.002,844.002,427.3013,404
2023-12-012,750.002,840.002,750.002,840.002,423.88148,655
2023-11-302,816.002,832.002,744.002,794.002,384.6239,672
2023-11-292,800.002,844.002,752.002,830.002,415.3516,508
2023-11-282,750.002,774.002,724.002,774.002,367.5512,954
2023-11-272,754.002,772.002,724.282,734.002,333.4213,368
2023-11-242,704.002,778.002,704.002,766.002,360.7311,453
2023-11-232,752.002,776.002,750.002,768.002,362.4316,197
2023-11-222,656.002,764.002,648.022,764.002,359.0234,490
2023-11-212,718.002,740.002,652.002,694.002,299.2820,373
2023-11-202,706.002,764.002,686.002,714.002,316.3524,377
2023-11-172,698.002,804.002,698.002,752.002,348.7831,581
2023-11-162,772.002,824.002,766.002,766.002,360.7321,724
2023-11-152,782.002,922.002,782.002,826.002,411.9441,639
2023-11-142,750.002,850.002,700.002,842.002,425.5923,588
2023-11-132,614.002,728.002,606.002,716.002,318.05168,007
2023-11-102,700.002,700.002,650.002,680.002,287.3312,516
2023-11-092,688.002,726.002,652.002,706.002,309.52240,190
2023-11-082,596.002,700.002,596.002,680.002,287.33130,684
2023-11-072,608.002,718.002,608.002,652.002,263.4327,257
2023-11-062,710.002,724.002,656.002,674.002,282.2120,402
2023-11-032,714.002,720.002,680.642,692.002,297.5713,387
2023-11-022,600.002,688.002,600.002,674.002,282.2131,736
2023-11-012,502.002,584.002,502.002,564.002,188.3237,484
2023-10-312,510.002,568.002,502.002,566.002,190.0329,972
2023-10-302,464.002,536.002,464.002,492.002,126.8720,140
2023-10-272,456.002,546.002,456.002,516.002,147.3615,037
2023-10-262,548.002,564.002,490.002,506.002,138.8224,824
2023-10-252,554.002,574.002,516.002,554.002,179.7929,053
2023-10-242,572.002,594.002,546.002,564.002,188.3213,142
2023-10-232,572.002,610.002,530.002,596.002,215.6319,310
2023-10-202,628.002,658.002,564.002,614.002,231.0021,206
2023-10-192,674.002,708.002,624.002,648.002,260.0217,409
2023-10-182,696.002,720.002,674.002,676.002,283.9115,945
2023-10-172,678.002,750.002,678.002,732.002,331.7112,272
2023-10-162,814.002,814.002,738.002,740.002,338.5410,562
2023-10-132,824.002,824.002,740.002,754.002,350.4817,316
2023-10-122,814.002,848.002,780.002,784.002,376.0912,842
2023-10-112,812.002,874.002,786.002,792.002,382.9214,637
2023-10-102,710.002,864.002,700.002,850.002,432.4231,852
2023-10-092,738.002,820.002,738.002,744.002,341.9512,130
2023-10-062,740.002,800.002,740.002,768.002,362.438,859
2023-10-052,710.002,800.002,710.002,754.002,350.4814,934
2023-10-042,832.002,832.002,750.002,760.002,355.6120,723
2023-10-032,712.002,806.002,700.002,760.002,355.6112,974
2023-10-022,862.002,896.002,712.002,758.002,353.9019,738
2023-09-292,730.002,846.002,730.002,782.002,374.3818,226
2023-09-282,810.002,830.402,768.002,796.002,386.339,958
2023-09-272,770.002,828.002,736.002,800.002,389.7416,877
2023-09-262,850.002,867.202,826.002,832.002,417.067,087
← NewerPage 13 of 22 · 1,262 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.