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
2022-07-151,869.001,924.001,838.001,922.001,519.9244,450
2022-07-141,896.001,896.001,806.001,836.001,451.9164,136
2022-07-131,944.001,944.001,810.001,858.001,469.3143,098
2022-07-121,890.001,902.001,855.001,900.001,502.5251,056
2022-07-111,962.001,962.001,878.001,903.001,504.9051,194
2022-07-081,905.001,938.001,878.001,938.001,532.5755,400
2022-07-071,857.001,907.001,855.001,899.001,501.7357,478
2022-07-061,820.001,873.661,801.281,843.001,457.4544,208
2022-07-051,935.001,986.721,823.001,823.001,441.6331,322
2022-07-041,940.001,990.001,930.001,932.001,527.8320,493
2022-07-011,943.002,032.001,943.001,975.001,561.8363,881
2022-06-302,010.002,024.001,958.001,991.001,574.4946,388
2022-06-292,100.002,110.002,034.002,046.001,617.9853,064
2022-06-282,092.002,164.002,092.002,120.001,676.5061,635
2022-06-272,056.002,130.002,056.002,084.001,648.0378,446
2022-06-242,012.002,052.002,012.002,048.001,619.5673,843
2022-06-232,102.002,110.002,028.002,052.001,622.7348,503
2022-06-222,254.002,254.002,066.002,098.001,659.1076,524
2022-06-212,270.002,306.002,238.002,238.001,769.8142,040
2022-06-202,366.002,366.002,270.002,316.001,831.5027,384
2022-06-172,378.002,378.002,324.002,344.001,853.6478,609
2022-06-162,380.002,400.002,286.002,336.001,847.31175,187
2022-06-152,410.002,426.002,374.002,400.001,897.9270,041
2022-06-142,346.002,389.722,340.002,376.001,878.9571,116
2022-06-132,428.002,443.392,348.002,364.001,869.4673,324
2022-06-102,492.002,506.002,438.002,454.001,940.6357,545
2022-06-092,522.002,590.002,500.002,530.002,000.7374,472
2022-06-082,544.002,566.082,510.002,516.001,989.6628,189
2022-06-072,574.002,582.002,516.002,552.002,018.1335,427
2022-06-062,560.002,648.002,540.002,562.002,026.0361,330
2022-06-012,450.002,608.572,450.002,566.002,029.20112,748
2022-05-312,352.002,410.002,352.002,410.001,905.83103,247
2022-05-302,408.002,442.002,382.002,412.001,907.4126,836
2022-05-272,456.002,456.002,372.002,408.001,904.2528,057
2022-05-262,364.002,408.002,310.002,400.001,897.9229,517
2022-05-252,458.002,496.002,384.002,416.001,842.8936,270
2022-05-242,540.002,540.002,460.002,476.001,888.6634,859
2022-05-232,482.002,516.002,436.002,516.001,919.1742,466
2022-05-202,336.002,452.002,336.002,424.001,849.0027,439
2022-05-192,386.002,400.002,310.002,390.001,823.0628,247
2022-05-182,450.002,458.002,388.002,410.001,838.3235,879
2022-05-172,408.002,488.002,408.002,446.001,865.7876,494
2022-05-162,458.002,458.002,380.002,404.001,833.7424,185
2022-05-132,420.002,428.002,344.002,410.001,838.3239,402
2022-05-122,214.002,402.002,212.002,366.001,804.7659,743
2022-05-112,200.002,256.002,192.002,242.001,710.1724,085
2022-05-102,266.002,266.002,194.002,200.001,678.1320,866
2022-05-092,332.002,332.002,182.002,218.001,691.8619,393
2022-05-062,296.002,300.002,247.352,276.001,736.1028,148
2022-05-052,372.002,406.002,292.002,292.001,748.3123,609
2022-05-042,378.002,378.002,318.002,350.001,792.5520,225
2022-05-032,400.002,442.002,378.002,384.001,818.4940,644
2022-04-292,400.002,424.002,370.002,400.001,830.6920,868
2022-04-282,360.002,392.002,340.002,368.001,806.2819,993
2022-04-272,350.002,386.002,304.002,350.001,792.5529,851
2022-04-262,414.002,450.002,350.002,350.001,792.5542,424
2022-04-252,418.002,452.002,382.002,428.001,852.0546,852
2022-04-222,450.002,464.002,420.002,440.001,861.2042,369
2022-04-212,444.002,472.002,434.002,468.001,882.5660,638
2022-04-202,432.002,450.002,426.002,446.001,865.7821,237
← NewerPage 19 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.