RHI Magnesita NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 1,600.00 | 1,643.00 | 1,592.27 | 1,640.00 | 1,327.01 | 37,671 |
| 2022-10-10 | 1,640.00 | 1,663.00 | 1,612.80 | 1,624.00 | 1,314.06 | 32,967 |
| 2022-10-07 | 1,698.00 | 1,698.00 | 1,628.00 | 1,649.00 | 1,334.29 | 70,012 |
| 2022-10-06 | 1,676.00 | 1,707.00 | 1,653.00 | 1,663.00 | 1,345.62 | 38,795 |
| 2022-10-05 | 1,719.00 | 1,725.00 | 1,653.00 | 1,689.00 | 1,366.66 | 79,531 |
| 2022-10-04 | 1,731.00 | 1,759.00 | 1,702.00 | 1,713.00 | 1,386.08 | 138,782 |
| 2022-10-03 | 1,660.00 | 1,728.00 | 1,639.76 | 1,700.00 | 1,375.56 | 66,825 |
| 2022-09-30 | 1,662.00 | 1,729.00 | 1,660.00 | 1,689.00 | 1,366.66 | 57,344 |
| 2022-09-29 | 1,765.00 | 1,765.00 | 1,667.00 | 1,691.00 | 1,368.28 | 55,679 |
| 2022-09-28 | 1,730.00 | 1,745.00 | 1,650.66 | 1,731.00 | 1,400.64 | 92,757 |
| 2022-09-27 | 1,799.00 | 1,800.00 | 1,701.00 | 1,747.00 | 1,413.59 | 105,983 |
| 2022-09-26 | 1,765.00 | 1,793.00 | 1,746.00 | 1,769.00 | 1,431.39 | 42,596 |
| 2022-09-23 | 1,846.00 | 1,846.00 | 1,782.00 | 1,782.00 | 1,441.91 | 32,605 |
| 2022-09-22 | 1,867.00 | 1,871.00 | 1,820.00 | 1,847.00 | 1,494.50 | 25,624 |
| 2022-09-21 | 1,812.00 | 1,870.00 | 1,805.00 | 1,870.00 | 1,513.11 | 40,827 |
| 2022-09-20 | 1,844.00 | 1,864.00 | 1,811.00 | 1,824.00 | 1,475.89 | 43,365 |
| 2022-09-16 | 1,865.00 | 1,865.00 | 1,780.00 | 1,844.00 | 1,492.08 | 87,716 |
| 2022-09-15 | 1,836.00 | 1,858.00 | 1,808.00 | 1,822.00 | 1,474.28 | 55,019 |
| 2022-09-14 | 1,885.00 | 1,903.00 | 1,822.00 | 1,833.00 | 1,483.18 | 69,513 |
| 2022-09-13 | 1,919.00 | 1,967.00 | 1,913.00 | 1,921.00 | 1,554.38 | 110,925 |
| 2022-09-12 | 1,903.00 | 1,979.00 | 1,897.00 | 1,966.00 | 1,590.79 | 292,931 |
| 2022-09-09 | 1,886.00 | 1,919.00 | 1,842.00 | 1,894.00 | 1,532.53 | 33,814 |
| 2022-09-08 | 1,816.00 | 1,867.00 | 1,800.26 | 1,861.00 | 1,505.83 | 37,429 |
| 2022-09-07 | 1,768.00 | 1,820.00 | 1,765.00 | 1,814.00 | 1,467.80 | 111,328 |
| 2022-09-06 | 1,821.00 | 1,825.00 | 1,765.00 | 1,786.00 | 1,445.15 | 35,147 |
| 2022-09-05 | 1,804.00 | 1,804.00 | 1,728.50 | 1,786.00 | 1,445.15 | 52,912 |
| 2022-09-02 | 1,730.00 | 1,799.00 | 1,714.00 | 1,799.00 | 1,455.66 | 77,137 |
| 2022-09-01 | 1,799.00 | 1,799.00 | 1,717.00 | 1,729.00 | 1,399.02 | 75,703 |
| 2022-08-31 | 1,820.00 | 1,822.00 | 1,789.00 | 1,809.00 | 1,463.76 | 43,655 |
| 2022-08-30 | 1,786.00 | 1,836.00 | 1,772.00 | 1,808.00 | 1,462.95 | 39,151 |
| 2022-08-26 | 1,781.00 | 1,823.00 | 1,765.00 | 1,782.00 | 1,441.91 | 58,400 |
| 2022-08-25 | 1,860.00 | 1,886.12 | 1,777.00 | 1,802.00 | 1,458.09 | 63,184 |
| 2022-08-24 | 1,909.00 | 1,909.00 | 1,831.00 | 1,887.00 | 1,492.24 | 51,937 |
| 2022-08-23 | 1,818.00 | 1,877.44 | 1,818.00 | 1,863.00 | 1,473.26 | 294,479 |
| 2022-08-22 | 1,945.00 | 1,945.00 | 1,836.00 | 1,852.00 | 1,464.56 | 50,616 |
| 2022-08-19 | 1,920.00 | 1,984.00 | 1,920.00 | 1,922.00 | 1,519.92 | 38,205 |
| 2022-08-18 | 2,008.00 | 2,008.00 | 1,928.00 | 1,970.00 | 1,557.88 | 88,236 |
| 2022-08-17 | 2,002.00 | 2,024.00 | 1,958.00 | 1,970.00 | 1,557.88 | 105,763 |
| 2022-08-16 | 2,018.00 | 2,036.00 | 1,985.98 | 2,018.00 | 1,595.84 | 157,748 |
| 2022-08-15 | 2,026.00 | 2,041.00 | 1,995.00 | 2,012.00 | 1,591.09 | 47,894 |
| 2022-08-12 | 2,010.00 | 2,038.00 | 2,003.43 | 2,030.00 | 1,605.33 | 98,774 |
| 2022-08-11 | 2,080.00 | 2,080.00 | 2,012.00 | 2,012.00 | 1,591.09 | 97,399 |
| 2022-08-10 | 1,950.00 | 2,040.00 | 1,945.00 | 2,026.00 | 1,602.16 | 44,391 |
| 2022-08-09 | 1,980.00 | 1,997.00 | 1,952.00 | 1,962.00 | 1,551.55 | 28,985 |
| 2022-08-08 | 1,979.00 | 2,012.00 | 1,965.00 | 2,002.00 | 1,583.19 | 29,466 |
| 2022-08-05 | 2,032.00 | 2,050.00 | 1,981.00 | 1,993.00 | 1,576.07 | 73,547 |
| 2022-08-04 | 2,010.00 | 2,054.00 | 1,987.00 | 1,994.00 | 1,576.86 | 42,964 |
| 2022-08-03 | 1,944.00 | 2,008.00 | 1,944.00 | 1,981.00 | 1,566.58 | 127,948 |
| 2022-08-02 | 2,046.00 | 2,091.52 | 1,971.00 | 1,995.00 | 1,577.65 | 236,803 |
| 2022-08-01 | 2,232.00 | 2,254.00 | 2,040.00 | 2,062.00 | 1,630.63 | 58,900 |
| 2022-07-29 | 2,188.00 | 2,264.60 | 2,184.00 | 2,252.00 | 1,780.89 | 44,363 |
| 2022-07-28 | 2,136.00 | 2,156.00 | 2,126.00 | 2,154.00 | 1,703.39 | 21,816 |
| 2022-07-27 | 2,058.00 | 2,118.00 | 2,058.00 | 2,104.00 | 1,663.85 | 59,659 |
| 2022-07-26 | 2,006.00 | 2,084.00 | 2,006.00 | 2,062.00 | 1,630.63 | 23,757 |
| 2022-07-25 | 1,991.00 | 2,082.00 | 1,991.00 | 2,068.00 | 1,635.38 | 39,621 |
| 2022-07-22 | 1,987.00 | 2,066.00 | 1,987.00 | 2,032.00 | 1,606.91 | 49,662 |
| 2022-07-21 | 1,978.00 | 2,044.00 | 1,978.00 | 2,034.00 | 1,608.49 | 33,892 |
| 2022-07-20 | 2,020.00 | 2,056.00 | 2,008.00 | 2,022.00 | 1,599.00 | 33,349 |
| 2022-07-19 | 1,942.00 | 2,016.00 | 1,942.00 | 2,016.00 | 1,594.26 | 31,519 |
| 2022-07-18 | 1,929.00 | 2,006.00 | 1,929.00 | 1,985.00 | 1,569.74 | 47,791 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.5059 GBP |
| 2026-05-28 | 1.0119 GBP |
| 2025-08-28 | 0.5059 GBP |
| 2025-05-22 | 1.0119 GBP |
| 2024-08-29 | 0.5059 GBP |
| 2024-05-16 | 1.0540 GBP |
| 2023-08-24 | 0.4638 GBP |
| 2023-06-08 | 0.9275 GBP |
| 2022-08-25 | 0.4216 GBP |
| 2022-05-26 | 0.8432 GBP |
| 2021-08-26 | 0.4216 GBP |
| 2021-06-10 | 0.8432 GBP |
| 2020-12-03 | 0.4216 GBP |
| 2019-12-19 | 0.4216 GBP |
| 2019-12-18 | 37.2910 GBP |
| 2019-06-13 | 1.2648 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.