See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI101.53▲ 2.07%
← RHIM.LSE stock page

RHI Magnesita NV historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-02-052,905.002,910.002,845.002,885.002,733.3713,835
2026-02-042,895.002,940.002,800.002,895.002,742.8515,831
2026-02-032,800.002,860.002,770.002,820.002,671.7910,934
2026-02-022,680.002,815.002,680.002,815.002,667.0510,287
2026-01-302,800.002,830.002,735.002,770.002,624.4215,362
2026-01-292,810.002,930.002,780.002,780.002,633.8912,106
2026-01-282,930.002,930.002,835.002,835.002,686.0020,205
2026-01-272,845.002,920.002,770.002,885.002,733.3743,088
2026-01-262,845.002,875.002,795.002,800.002,652.8431,467
2026-01-232,810.002,865.002,805.002,860.002,709.6917,431
2026-01-222,720.002,830.002,690.002,820.002,671.7921,542
2026-01-212,605.002,720.002,600.002,720.002,577.0412,474
2026-01-202,595.002,630.002,540.002,585.002,449.1415,149
2026-01-192,675.002,705.002,565.002,615.002,477.5613,940
2026-01-162,735.002,770.002,690.002,715.002,572.319,400
2026-01-152,685.002,740.002,640.002,740.002,595.9912,283
2026-01-142,615.002,685.002,605.002,685.002,543.8812,441
2026-01-132,725.002,725.002,612.602,635.002,496.517,781
2026-01-122,790.002,790.002,660.002,670.002,529.679,795
2026-01-092,665.002,740.002,665.002,715.002,572.316,325
2026-01-082,680.002,775.002,645.002,720.002,577.049,084
2026-01-072,625.002,735.002,625.002,735.002,591.2620,424
2026-01-062,700.002,700.002,625.002,660.002,520.2013,371
2026-01-052,645.002,750.002,535.002,650.002,510.7222,025
2026-01-022,750.002,780.002,657.422,695.002,553.3613,655
2025-12-312,670.002,780.002,670.002,780.002,633.8916,208
2025-12-302,780.002,780.002,700.002,730.002,586.5216,943
2025-12-292,735.002,770.002,690.002,725.002,581.7826,145
2025-12-242,740.002,765.002,700.002,735.002,591.263,880
2025-12-232,740.002,750.002,695.002,745.002,600.7318,725
2025-12-222,645.002,755.002,645.002,705.002,562.8324,554
2025-12-192,670.002,720.002,660.002,720.002,577.0473,722
2025-12-182,655.002,700.002,645.002,700.002,558.1018,732
2025-12-172,680.002,700.002,635.002,680.002,539.1525,286
2025-12-162,670.002,680.002,585.002,675.002,534.4133,026
2025-12-152,670.002,680.002,590.002,625.002,487.0418,885
2025-12-122,590.002,645.002,525.002,615.002,477.5622,142
2025-12-112,485.002,610.002,485.002,570.002,434.9311,245
2025-12-102,470.002,566.572,470.002,555.002,420.7220,321
2025-12-092,530.002,570.002,500.002,535.002,401.7719,024
2025-12-082,535.002,580.002,505.002,530.002,397.0312,514
2025-12-052,560.002,615.002,515.002,550.002,415.9821,025
2025-12-042,555.002,570.002,505.002,530.002,397.0322,646
2025-12-032,475.002,535.002,475.002,510.002,378.0815,943
2025-12-022,485.002,530.002,465.002,490.002,359.1312,058
2025-12-012,510.002,560.002,485.002,530.002,397.0311,935
2025-11-282,540.002,540.002,465.002,525.002,392.2928,594
2025-11-272,480.002,480.002,410.002,455.002,325.9713,798
2025-11-262,420.002,445.002,389.872,430.002,302.2920,092
2025-11-252,450.002,450.002,330.002,405.002,278.6021,018
2025-11-242,380.002,500.002,380.002,415.002,288.07125,169
2025-11-212,365.002,430.002,320.002,400.002,273.8641,120
2025-11-202,420.002,460.002,375.002,400.002,273.8642,577
2025-11-192,385.002,430.002,380.002,405.002,278.6016,905
2025-11-182,325.002,400.002,325.002,395.002,269.1321,175
2025-11-172,475.002,475.002,375.002,405.002,278.6021,171
2025-11-142,500.002,500.002,365.002,400.002,273.8628,925
2025-11-132,480.002,520.002,435.002,500.002,368.6135,301
2025-11-122,465.002,495.002,430.002,480.002,349.6623,796
2025-11-112,340.002,470.002,335.002,470.002,340.1874,423
← NewerPage 4 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.