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
2023-03-312,248.002,262.002,226.002,240.001,812.5029,044
2023-03-302,250.002,282.002,250.002,270.001,836.7824,781
2023-03-292,216.002,236.002,190.002,232.001,806.0333,508
2023-03-282,276.002,276.002,198.002,216.001,793.0830,256
2023-03-272,260.002,260.002,200.002,224.001,799.5537,313
2023-03-242,202.002,218.002,180.002,210.001,788.2330,697
2023-03-232,258.002,258.002,214.082,240.001,812.5013,038
2023-03-222,294.002,294.002,224.002,242.001,814.1225,994
2023-03-212,228.002,270.002,202.002,264.001,831.9262,459
2023-03-202,188.002,230.002,116.002,218.001,794.7034,452
2023-03-172,224.002,255.122,172.002,198.001,778.5289,095
2023-03-162,290.002,290.002,182.002,234.001,807.6551,632
2023-03-152,368.002,368.002,224.002,240.001,812.5058,147
2023-03-142,316.002,394.002,284.922,352.001,903.1333,115
2023-03-132,412.002,439.062,322.002,350.001,901.51119,030
2023-03-102,464.002,466.002,363.842,440.001,974.3344,678
2023-03-092,544.002,564.002,512.002,512.002,032.5950,543
2023-03-082,578.002,600.002,548.002,564.002,074.6749,027
2023-03-072,654.002,668.002,596.002,600.002,103.8029,575
2023-03-062,692.002,692.002,620.002,640.002,136.1626,705
2023-03-032,620.002,690.002,594.002,620.002,119.9834,069
2023-03-022,654.002,712.002,628.002,632.002,129.6940,860
2023-03-012,628.002,690.002,568.002,668.002,158.8244,056
2023-02-282,554.002,590.002,446.002,584.002,090.85101,856
2023-02-272,716.002,716.002,590.002,616.002,116.7434,794
2023-02-242,594.002,680.072,594.002,654.002,147.4912,993
2023-02-232,632.002,672.002,632.002,670.002,160.4413,352
2023-02-222,662.002,662.002,558.002,610.002,111.8953,457
2023-02-212,748.002,748.002,610.002,642.002,137.7842,240
2023-02-202,700.002,748.002,698.002,730.002,208.9919,837
2023-02-172,660.002,732.002,656.442,700.002,184.7124,735
2023-02-162,702.002,702.002,658.002,680.002,168.5320,144
2023-02-152,722.002,722.002,670.002,700.002,184.7118,748
2023-02-142,774.002,774.002,666.002,694.002,179.8626,474
2023-02-132,746.002,746.002,671.362,712.002,194.4223,744
2023-02-102,632.002,716.002,632.002,682.002,170.1527,398
2023-02-092,700.002,702.002,656.002,676.002,165.2914,595
2023-02-082,690.002,720.002,637.432,674.002,163.6721,013
2023-02-072,720.002,740.002,616.002,640.002,136.1633,160
2023-02-062,682.002,730.002,656.002,716.002,197.6618,398
2023-02-032,688.002,752.002,688.002,714.002,196.0421,670
2023-02-022,686.002,794.002,686.002,750.002,225.1759,499
2023-02-012,642.002,772.002,642.002,740.002,217.0874,897
2023-01-312,798.002,798.002,670.002,690.002,176.6249,990
2023-01-302,730.002,752.002,666.002,746.002,221.9336,541
2023-01-272,744.002,744.002,676.002,700.002,184.7127,120
2023-01-262,678.002,726.002,652.002,698.002,183.0943,680
2023-01-252,640.002,694.002,632.002,664.002,155.5836,592
2023-01-242,580.002,646.002,580.002,644.002,139.40108,966
2023-01-232,560.002,602.002,522.002,602.002,105.4143,425
2023-01-202,502.002,528.002,464.002,518.002,037.4423,560
2023-01-192,532.002,532.002,452.002,472.002,000.2238,231
2023-01-182,490.002,564.002,442.002,510.002,030.9737,450
2023-01-172,506.002,508.002,464.002,484.002,009.9324,012
2023-01-162,518.002,526.002,462.002,478.002,005.0820,683
2023-01-132,494.002,534.002,464.002,502.002,024.5052,214
2023-01-122,350.002,470.002,324.632,462.001,992.1337,090
2023-01-112,326.002,388.002,300.002,338.001,891.8017,780
2023-01-102,438.002,438.002,314.002,320.001,877.2316,776
2023-01-092,400.002,456.002,384.002,390.001,933.8725,499
← NewerPage 16 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.