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
2023-09-252,888.002,950.002,846.002,866.002,446.0724,205
2023-09-222,918.002,968.002,916.002,938.002,507.5323,020
2023-09-212,856.002,918.002,818.402,898.002,473.3921,102
2023-09-202,848.002,896.002,822.002,866.002,446.0710,539
2023-09-192,860.002,860.002,820.002,836.002,420.476,608
2023-09-182,808.002,902.002,804.002,814.002,401.698,728
2023-09-152,874.002,969.602,856.002,876.002,454.6143,083
2023-09-142,786.002,880.002,757.202,880.002,458.0222,402
2023-09-132,796.002,838.002,750.402,804.002,393.169,554
2023-09-122,786.002,799.602,776.002,786.002,377.8011,034
2023-09-112,780.002,848.002,780.002,820.002,406.818,131
2023-09-082,896.002,904.802,796.002,820.002,406.818,189
2023-09-072,858.002,862.002,820.002,830.002,415.355,374
2023-09-062,812.002,932.002,812.002,856.002,437.5419,250
2023-09-052,838.002,888.002,832.002,888.002,464.858,697
2023-09-042,856.002,884.002,754.002,866.002,446.0712,379
2023-09-012,770.002,892.002,770.002,834.002,418.7615,393
2023-08-312,814.002,850.002,804.002,832.002,417.0611,305
2023-08-302,832.002,844.002,782.002,822.002,408.5210,240
2023-08-292,838.002,840.002,771.712,812.002,399.9915,936
2023-08-252,756.002,772.002,736.002,752.002,348.7810,348
2023-08-242,862.002,862.002,762.002,762.002,357.3115,431
2023-08-232,902.002,902.002,790.002,826.002,371.767,692
2023-08-222,778.002,854.002,759.802,846.002,388.5421,004
2023-08-212,882.002,882.002,778.002,778.002,331.479,874
2023-08-182,956.002,956.002,860.002,866.002,405.3311,873
2023-08-172,914.002,962.002,888.002,938.002,465.76193,820
2023-08-162,856.002,972.002,856.002,972.002,494.2915,193
2023-08-152,908.002,934.002,890.002,930.002,459.047,294
2023-08-142,864.002,914.002,860.002,914.002,445.6120,046
2023-08-112,912.002,915.942,880.002,880.002,417.0810,147
2023-08-102,898.002,998.002,898.002,956.002,480.8634,294
2023-08-092,880.002,954.002,880.002,900.002,433.8717,679
2023-08-082,920.002,950.002,890.002,898.002,432.1916,833
2023-08-072,924.002,990.002,924.002,928.002,457.3620,943
2023-08-043,000.003,010.002,958.002,990.002,509.4013,856
2023-08-032,924.002,974.002,890.402,944.002,470.7923,212
2023-08-022,948.002,960.002,906.002,948.002,474.1516,639
2023-08-013,008.003,030.002,974.002,974.002,495.9724,825
2023-07-312,990.003,050.002,976.002,988.002,507.7242,685
2023-07-282,998.003,030.002,930.003,004.002,521.1522,756
2023-07-273,092.003,098.002,962.003,000.002,517.7966,750
2023-07-262,824.003,118.002,824.003,060.002,568.1583,487
2023-07-252,880.002,940.722,838.002,870.002,408.6923,344
2023-07-242,850.002,922.002,848.002,890.002,425.47199,017
2023-07-212,900.002,900.002,856.002,870.002,408.6916,978
2023-07-202,848.002,888.002,800.762,888.002,423.7915,562
2023-07-192,804.002,868.002,804.002,866.002,405.3324,273
2023-07-182,760.002,814.002,760.002,804.002,353.308,869
2023-07-172,834.002,850.802,778.002,778.002,331.4716,923
2023-07-142,840.002,856.002,840.002,844.002,386.8739,328
2023-07-132,860.002,882.002,802.002,854.002,395.2629,466
2023-07-122,826.002,860.002,800.002,858.002,398.6257,151
2023-07-112,748.002,868.002,748.002,828.002,373.44190,419
2023-07-102,720.002,727.962,634.002,682.002,250.919,415
2023-07-072,600.002,692.002,600.002,684.002,252.5816,451
2023-07-062,612.002,628.002,592.002,592.002,175.3721,962
2023-07-052,610.002,656.002,610.002,626.002,203.9122,577
2023-07-042,672.002,688.002,660.002,664.002,235.809,914
2023-07-032,648.002,690.002,585.082,688.002,255.9426,376
← NewerPage 14 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.