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 spot3,994▼ 0.75%WTI103.27▲ 3.82%
← RHIM.LSE stock page

RHI Magnesita NV historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-213,600.003,634.003,546.003,576.002,727.7340,484
2022-01-203,678.003,678.003,594.003,642.002,778.0723,322
2022-01-193,606.003,716.003,606.003,670.002,799.4345,652
2022-01-183,664.003,704.003,614.003,702.002,823.8459,211
2022-01-173,598.003,696.003,590.003,682.002,808.5828,417
2022-01-143,648.003,650.003,550.003,582.002,732.3163,172
2022-01-133,616.003,638.003,554.003,638.002,775.0221,912
2022-01-123,542.003,554.003,456.003,544.002,703.3234,986
2022-01-113,432.003,542.003,432.003,520.002,685.0126,106
2022-01-103,500.003,550.003,486.003,502.002,671.2837,625
2022-01-073,460.003,532.003,448.003,514.002,680.4429,733
2022-01-063,378.003,472.003,368.003,460.002,639.2535,373
2022-01-053,338.003,448.003,338.003,424.002,611.7834,436
2022-01-043,338.003,438.003,334.003,434.002,619.4149,696
2021-12-313,290.003,306.003,278.003,306.002,521.787,452
2021-12-303,182.003,276.003,182.003,272.002,495.8417,848
2021-12-293,246.003,288.003,230.003,272.002,495.8420,937
2021-12-243,276.003,276.003,178.003,178.002,424.1459,173
2021-12-233,324.003,326.003,224.003,226.002,460.7543,788
2021-12-223,254.003,292.003,192.003,292.002,511.1024,361
2021-12-213,172.003,208.003,122.003,208.002,447.0222,834
2021-12-203,158.003,158.003,088.003,120.002,379.9037,001
2021-12-173,176.003,200.003,140.003,200.002,440.9280,547
2021-12-163,110.003,198.003,088.003,162.002,411.9337,810
2021-12-153,056.003,072.203,036.003,072.002,343.2868,290
2021-12-143,042.003,100.003,034.003,082.002,350.9192,370
2021-12-133,070.003,138.003,042.003,042.002,320.4028,664
2021-12-103,088.003,100.003,046.003,060.002,334.1330,396
2021-12-093,164.003,166.003,074.003,100.002,364.6426,185
2021-12-083,190.003,222.003,140.003,162.002,411.9347,122
2021-12-073,216.003,216.003,164.003,176.002,422.6118,840
2021-12-063,086.003,148.003,080.003,138.002,393.6313,378
2021-12-033,094.003,100.003,052.003,054.002,329.5530,507
2021-12-023,038.003,072.003,024.843,050.002,326.5022,083
2021-12-013,036.003,070.003,034.003,068.002,340.2317,916
2021-11-303,018.003,052.002,982.103,016.002,300.5759,645
2021-11-293,154.003,154.003,074.003,088.002,355.4917,789
2021-11-263,206.003,216.003,060.003,084.002,352.4477,160
2021-11-253,358.003,358.003,270.003,296.002,514.1529,760
2021-11-243,254.003,322.003,254.003,292.002,511.1031,841
2021-11-233,300.003,342.003,246.003,290.002,509.5725,188
2021-11-223,314.003,354.003,264.003,326.002,537.0354,829
2021-11-193,412.003,412.003,292.003,324.002,535.5124,471
2021-11-183,384.003,384.003,300.003,328.002,538.5630,693
2021-11-173,280.003,342.003,280.003,330.002,540.0832,733
2021-11-163,422.003,422.003,300.003,300.002,517.2034,360
2021-11-153,348.003,406.003,324.003,368.002,569.0732,381
2021-11-123,326.003,364.003,300.003,334.002,543.1333,142
2021-11-113,340.003,350.003,314.003,322.002,533.9828,152
2021-11-103,342.003,356.003,318.003,328.002,538.5623,922
2021-11-093,382.003,398.003,316.003,346.002,552.2944,279
2021-11-083,420.003,420.003,342.003,380.002,578.2216,895
2021-11-053,410.003,410.003,324.003,356.002,559.9229,651
2021-11-043,326.003,358.003,294.003,342.002,549.24163,820
2021-11-033,302.003,328.003,294.003,316.002,529.4032,623
2021-11-023,392.003,424.003,298.003,308.002,523.3035,107
2021-11-013,458.003,458.003,370.003,410.002,601.1130,085
2021-10-293,342.003,390.003,308.003,358.002,561.4478,557
2021-10-283,302.003,354.003,280.003,346.002,552.2956,883
2021-10-273,280.003,322.003,270.003,298.002,515.6754,162
← NewerPage 21 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.