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
2022-04-192,408.002,448.002,400.002,430.001,853.5720,745
2022-04-142,398.002,426.002,384.002,426.001,850.5222,573
2022-04-132,360.002,410.002,346.282,392.001,824.5927,542
2022-04-122,444.002,444.002,364.002,386.001,820.0125,636
2022-04-112,390.002,410.002,372.002,398.001,829.1643,678
2022-04-082,398.002,416.002,370.002,398.001,829.1637,817
2022-04-072,350.002,400.002,346.002,372.001,809.3341,563
2022-04-062,398.002,406.002,354.002,364.001,803.2333,943
2022-04-052,400.002,432.002,380.002,398.001,829.1643,849
2022-04-042,500.002,500.002,414.002,450.001,868.8345,653
2022-04-012,472.002,478.002,436.002,442.001,862.7399,059
2022-03-312,560.002,560.002,428.002,436.001,858.15113,903
2022-03-302,548.002,608.002,498.002,516.001,919.1764,803
2022-03-292,530.002,619.182,524.002,600.001,983.25100,246
2022-03-282,522.002,544.002,496.002,510.001,914.6035,807
2022-03-252,546.002,546.002,486.002,500.001,906.9733,071
2022-03-242,538.002,556.002,498.002,500.001,906.9736,069
2022-03-232,528.002,596.002,482.002,536.001,934.4365,479
2022-03-222,602.002,610.002,564.002,594.001,978.6743,925
2022-03-212,668.002,668.002,576.002,602.001,984.7746,004
2022-03-182,684.002,684.002,566.002,610.001,990.88124,522
2022-03-172,740.002,740.002,588.002,624.002,001.5557,565
2022-03-162,654.002,692.002,628.002,666.002,033.5975,528
2022-03-152,602.002,616.002,514.002,606.001,987.8272,215
2022-03-142,712.002,726.002,612.002,630.002,006.1345,916
2022-03-112,706.002,740.002,654.002,660.002,029.02121,303
2022-03-102,710.002,804.002,654.002,688.002,050.3764,709
2022-03-092,618.002,729.002,614.002,722.002,076.3136,516
2022-03-082,476.002,634.002,476.002,586.001,972.5755,240
2022-03-072,524.002,602.002,392.002,512.001,916.1283,643
2022-03-042,586.002,586.002,490.002,532.001,931.3875,027
2022-03-032,646.002,716.002,562.002,562.001,954.2641,401
2022-03-022,678.002,742.002,560.002,684.002,047.3273,574
2022-03-012,752.002,812.002,628.002,662.002,030.5458,217
2022-02-282,300.002,878.002,300.002,782.002,122.08124,899
2022-02-253,018.003,032.002,918.003,012.002,297.5236,994
2022-02-242,912.002,972.002,858.002,926.002,231.9241,955
2022-02-233,146.003,194.003,034.003,048.002,324.9833,846
2022-02-223,148.003,194.003,072.003,146.002,399.7337,600
2022-02-213,198.003,228.003,132.003,186.002,430.2426,073
2022-02-183,288.003,334.003,186.003,194.002,436.3422,212
2022-02-173,452.003,452.003,290.003,294.002,512.6220,438
2022-02-163,438.003,458.003,338.003,376.002,575.1721,512
2022-02-153,378.003,448.003,376.003,420.002,608.7324,505
2022-02-143,382.003,421.763,322.003,356.002,559.9222,271
2022-02-113,618.003,620.003,440.003,468.002,645.3516,666
2022-02-103,520.003,546.003,482.003,506.002,674.3326,681
2022-02-093,382.003,510.003,382.003,504.002,672.8126,161
2022-02-083,322.003,378.003,322.003,374.002,573.6523,880
2022-02-073,332.003,392.003,310.003,324.002,535.5118,074
2022-02-043,416.003,420.003,332.003,338.002,546.1916,803
2022-02-033,506.003,506.003,406.003,414.002,604.1614,738
2022-02-023,474.003,510.003,460.003,464.002,642.3011,352
2022-02-013,472.003,472.003,428.003,444.002,627.0424,584
2022-01-313,434.003,434.003,338.003,404.002,596.5325,152
2022-01-283,404.003,410.003,332.003,332.002,541.6142,871
2022-01-273,340.003,424.003,326.003,416.002,605.6818,824
2022-01-263,340.003,436.003,338.003,380.002,578.2227,661
2022-01-253,338.003,374.003,248.003,328.002,538.5631,726
2022-01-243,570.003,580.003,284.003,298.002,515.6754,065
← NewerPage 20 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.