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
2023-01-062,364.002,414.002,317.602,408.001,948.4443,912
2023-01-052,310.002,428.002,304.002,372.001,919.3160,851
2023-01-042,294.002,332.002,250.952,306.001,865.9025,042
2023-01-032,246.002,290.002,230.002,234.001,807.6533,401
2022-12-302,258.002,260.002,208.002,224.001,799.5513,602
2022-12-292,210.002,244.002,176.402,232.001,806.0315,285
2022-12-282,200.002,256.002,192.002,220.001,796.3232,889
2022-12-232,150.002,188.002,124.002,174.001,759.105,889
2022-12-222,160.002,180.592,136.002,144.001,734.8218,055
2022-12-212,100.002,154.002,082.002,142.001,733.2017,550
2022-12-202,088.002,098.002,056.002,076.001,679.8024,859
2022-12-192,108.002,108.002,062.002,092.001,692.7521,264
2022-12-162,096.002,096.002,030.002,066.001,671.7178,672
2022-12-152,104.002,160.002,074.002,108.001,705.6944,146
2022-12-142,162.002,218.002,154.002,154.001,742.9138,240
2022-12-132,184.002,240.002,164.002,214.001,791.4645,259
2022-12-122,208.002,208.002,144.002,168.001,754.2421,794
2022-12-092,138.002,232.002,130.002,224.001,799.5528,521
2022-12-082,154.002,186.002,104.062,174.001,759.1034,241
2022-12-072,224.002,224.002,122.002,126.001,720.2648,709
2022-12-062,178.002,220.002,166.002,182.001,765.5724,531
2022-12-052,214.002,262.002,202.002,226.001,801.1720,307
2022-12-022,190.002,234.002,184.002,234.001,807.6518,617
2022-12-012,184.002,248.002,142.002,178.001,762.3327,700
2022-11-302,146.002,222.002,146.002,190.001,772.0429,175
2022-11-292,180.002,212.002,160.002,188.001,770.4250,355
2022-11-282,266.002,266.002,196.002,202.001,781.7546,619
2022-11-252,280.002,298.002,216.002,250.001,820.5925,065
2022-11-242,308.002,308.002,236.002,236.001,809.2630,172
2022-11-232,220.002,292.002,188.002,256.001,825.4545,160
2022-11-222,180.002,200.002,142.002,194.001,775.2857,299
2022-11-212,222.002,222.022,112.002,172.001,757.4893,910
2022-11-182,214.002,260.002,214.002,246.001,817.3622,024
2022-11-172,212.002,228.002,191.122,214.001,791.4623,926
2022-11-162,274.002,274.002,194.002,212.001,789.8449,981
2022-11-152,256.002,276.002,240.002,262.001,830.3035,316
2022-11-142,296.002,296.002,202.002,264.001,831.9223,901
2022-11-112,236.002,298.002,182.002,264.001,831.9275,037
2022-11-102,084.002,176.002,051.902,170.001,755.8655,435
2022-11-092,128.002,128.002,044.002,058.001,665.2331,104
2022-11-082,060.002,108.002,052.002,106.001,704.0736,814
2022-11-072,018.002,076.001,988.002,076.001,679.8055,207
2022-11-041,956.002,002.001,931.941,988.001,608.5935,905
2022-11-031,894.001,920.001,873.001,920.001,553.5743,516
2022-11-021,940.001,940.001,873.001,900.001,537.3996,589
2022-11-011,889.001,915.001,870.001,915.001,549.5364,164
2022-10-311,794.001,859.001,794.001,852.001,498.5524,770
2022-10-281,823.001,858.001,796.001,858.001,503.4059,391
2022-10-271,815.001,877.001,814.001,864.001,508.2657,236
2022-10-261,745.001,829.001,724.001,826.001,477.5133,661
2022-10-251,656.001,711.001,656.001,711.001,384.4627,170
2022-10-241,657.001,697.001,643.001,684.001,362.6121,860
2022-10-211,664.001,682.001,618.001,658.001,341.5724,253
2022-10-201,706.001,718.001,666.001,677.001,356.9557,678
2022-10-191,639.001,744.001,638.981,710.001,383.65163,132
2022-10-181,583.001,659.001,583.001,620.001,310.8357,131
2022-10-171,589.001,632.001,565.001,618.001,309.2136,899
2022-10-141,694.001,700.001,557.001,584.001,281.70140,054
2022-10-131,590.001,701.001,590.001,662.001,344.8133,676
2022-10-121,681.001,681.001,569.001,616.001,307.5964,091
← NewerPage 17 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.