RHI Magnesita NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 2,670.00 | 2,825.00 | 2,635.00 | 2,775.00 | 2,629.15 | 19,225 |
| 2026-05-05 | 2,600.00 | 2,735.00 | 2,600.00 | 2,620.00 | 2,482.30 | 17,931 |
| 2026-05-01 | 2,595.00 | 2,725.00 | 2,595.00 | 2,725.00 | 2,581.78 | 6,351 |
| 2026-04-30 | 2,605.00 | 2,700.00 | 2,585.00 | 2,645.00 | 2,505.99 | 17,897 |
| 2026-04-29 | 2,645.00 | 2,715.00 | 2,545.00 | 2,620.00 | 2,482.30 | 21,892 |
| 2026-04-28 | 2,690.00 | 2,715.00 | 2,675.00 | 2,680.00 | 2,539.15 | 15,989 |
| 2026-04-27 | 2,710.00 | 2,785.00 | 2,690.00 | 2,695.00 | 2,553.36 | 15,241 |
| 2026-04-24 | 2,750.00 | 2,750.00 | 2,675.00 | 2,695.00 | 2,553.36 | 9,527 |
| 2026-04-23 | 2,805.00 | 2,805.00 | 2,705.00 | 2,755.00 | 2,610.21 | 13,209 |
← NewerPage 3 of 3 · 129 trading days
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.