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
2023-06-302,684.002,686.002,652.002,652.002,225.7325,408
2023-06-292,660.002,698.002,642.002,668.002,239.1657,793
2023-06-282,626.002,700.002,596.002,672.002,242.5187,517
2023-06-272,722.002,744.002,632.002,662.002,234.12102,256
2023-06-262,686.002,691.812,624.002,670.002,240.8356,522
2023-06-232,630.002,676.002,626.002,656.002,229.0839,122
2023-06-222,666.002,688.002,637.172,656.002,229.0846,804
2023-06-212,600.002,700.002,588.002,700.002,266.0176,057
2023-06-202,624.002,654.002,604.002,614.002,193.8449,165
2023-06-192,654.002,710.002,644.002,644.002,219.0173,984
2023-06-162,604.002,664.002,584.002,650.002,224.05126,740
2023-06-152,626.002,630.002,558.002,622.002,200.5548,022
2023-06-142,624.002,624.002,560.002,580.002,165.3047,494
2023-06-132,570.002,584.002,544.002,582.002,166.9837,643
2023-06-122,582.002,582.002,542.002,542.002,133.4120,440
2023-06-092,502.002,562.002,502.002,560.002,148.5238,291
2023-06-082,582.002,626.002,548.002,550.002,140.1256,222
2023-06-072,618.002,720.002,612.002,624.002,123.2153,902
2023-06-062,634.002,650.002,533.552,628.002,126.4544,766
2023-06-052,638.002,638.002,530.002,564.002,074.6721,982
2023-06-022,506.002,566.002,504.002,558.002,069.8142,007
2023-06-012,536.002,536.002,480.002,490.002,014.7966,876
2023-05-312,506.002,550.002,466.002,510.002,030.97186,814
2023-05-302,434.002,580.002,340.002,534.002,050.39319,731
2023-05-262,034.002,066.002,034.002,050.001,658.7638,137
2023-05-252,120.002,120.002,060.002,060.001,666.8560,024
2023-05-242,146.002,146.002,100.002,116.001,712.1737,027
2023-05-232,204.002,204.002,140.002,140.001,731.5917,248
2023-05-222,176.002,178.002,118.002,142.001,733.2013,488
2023-05-192,206.002,206.002,138.002,142.001,733.2028,531
2023-05-182,132.002,172.002,132.002,148.001,738.0612,499
2023-05-172,190.002,190.002,136.002,176.001,760.7129,181
2023-05-162,150.002,178.002,148.002,158.001,746.1528,273
2023-05-152,160.002,192.002,160.002,160.001,747.7729,340
2023-05-122,184.002,192.002,168.002,168.001,754.2417,069
2023-05-112,292.002,292.002,184.002,194.001,775.2850,588
2023-05-102,240.002,278.002,228.002,234.001,807.6532,401
2023-05-092,278.002,300.002,264.002,278.001,843.2565,998
2023-05-052,278.002,300.002,235.602,288.001,851.3425,011
2023-05-042,298.002,298.002,224.002,236.001,809.2626,081
2023-05-032,300.002,300.002,252.002,252.001,822.2121,306
2023-05-022,282.002,290.002,250.002,260.001,828.6822,537
2023-04-282,258.002,282.002,197.092,260.001,828.6832,197
2023-04-272,170.002,246.002,170.002,246.001,817.3645,623
2023-04-262,242.002,242.002,150.002,172.001,757.4865,186
2023-04-252,244.002,248.002,220.002,244.001,815.7427,662
2023-04-242,206.002,252.002,181.712,242.001,814.1224,935
2023-04-212,184.002,232.002,184.002,212.001,789.8436,927
2023-04-202,222.002,232.002,204.002,226.001,801.1730,849
2023-04-192,244.002,244.002,215.482,220.001,796.3225,300
2023-04-182,286.002,292.002,240.002,256.001,825.4528,317
2023-04-172,254.002,292.002,254.002,284.001,848.1025,040
2023-04-142,194.002,284.002,194.002,252.001,822.2123,492
2023-04-132,200.002,230.002,198.002,230.001,804.4132,729
2023-04-122,212.002,220.002,174.002,214.001,791.4640,954
2023-04-112,188.002,236.002,188.002,214.001,791.4646,327
2023-04-062,138.002,196.002,138.002,178.001,762.3317,463
2023-04-052,166.002,194.002,102.002,180.001,763.9570,936
2023-04-042,240.002,270.002,192.002,204.001,783.3767,180
2023-04-032,230.002,252.002,202.002,250.001,820.5918,850
← NewerPage 15 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.