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%WTI100.74▲ 1.28%
← RHIM.LSE stock page

RHI Magnesita NV historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-152,230.002,260.002,200.002,200.002,034.9310,587
2025-08-142,235.002,255.002,220.002,220.002,053.4315,620
2025-08-132,265.002,270.002,195.002,240.002,071.9316,481
2025-08-122,240.002,260.002,205.002,225.002,058.0617,702
2025-08-112,275.002,290.002,235.002,235.002,067.3112,602
2025-08-082,245.002,275.002,230.002,250.002,081.1878,954
2025-08-072,245.002,275.002,215.002,220.002,053.4327,915
2025-08-062,290.002,290.002,225.002,230.002,062.6817,850
2025-08-052,325.002,330.002,265.002,265.002,095.0615,240
2025-08-042,290.002,320.002,245.002,290.002,118.1827,148
2025-08-012,395.002,460.002,250.002,250.002,081.1831,729
2025-07-312,695.002,695.002,395.002,395.002,215.3068,999
2025-07-302,850.002,880.002,437.602,630.002,432.6749,976
2025-07-292,935.002,995.002,845.002,930.002,710.1619,856
2025-07-282,990.003,000.002,895.002,925.002,705.5420,738
2025-07-252,975.002,995.002,925.002,930.002,710.1615,653
2025-07-242,985.003,015.002,945.003,015.002,788.7910,085
2025-07-232,940.002,990.002,940.002,945.002,724.0420,048
2025-07-222,940.002,970.032,910.002,935.002,714.798,098
2025-07-213,025.003,070.002,960.002,975.002,751.7911,851
2025-07-182,895.003,030.002,820.003,020.002,793.4132,908
2025-07-172,915.002,925.002,849.752,880.002,663.9119,512
2025-07-162,990.003,085.002,905.002,935.002,714.7911,433
2025-07-152,925.003,035.002,925.002,995.002,770.298,186
2025-07-143,035.003,060.002,985.002,990.002,765.668,499
2025-07-113,040.003,150.003,005.003,060.002,830.4112,701
2025-07-103,060.003,115.003,045.003,110.002,876.6612,742
2025-07-093,005.003,060.002,995.003,035.002,807.299,475
2025-07-083,060.003,060.003,015.003,035.002,807.2910,769
2025-07-073,100.003,100.002,965.003,015.002,788.794,813
2025-07-043,045.003,055.003,000.003,015.002,788.796,422
2025-07-033,055.003,075.003,030.003,040.002,811.914,840
2025-07-023,035.003,075.002,980.003,020.002,793.4118,844
2025-07-012,995.003,050.002,946.503,050.002,821.1617,127
2025-06-302,990.002,995.002,920.002,965.002,742.5411,783
2025-06-272,895.002,980.002,875.002,980.002,756.4118,143
2025-06-262,780.002,840.002,759.382,815.002,603.7915,123
2025-06-252,775.002,790.002,731.502,740.002,534.426,514
2025-06-242,725.002,795.002,725.002,760.002,552.9210,670
2025-06-232,740.002,745.002,635.002,725.002,520.5414,819
2025-06-202,805.002,819.472,695.002,705.002,502.0498,287
2025-06-192,760.002,795.002,740.002,785.002,576.0418,079
2025-06-182,835.002,845.002,770.002,795.002,585.297,799
2025-06-172,775.002,835.002,775.002,800.002,589.928,384
2025-06-162,720.002,855.002,720.002,825.002,613.047,810
2025-06-132,880.002,910.002,760.002,795.002,585.298,634
2025-06-122,840.002,850.002,805.002,850.002,636.1719,343
2025-06-112,805.002,890.002,805.002,870.002,654.6611,571
2025-06-102,945.002,945.002,855.002,880.002,663.9121,073
2025-06-092,915.002,915.002,865.002,880.002,663.917,033
2025-06-062,905.002,905.002,835.002,840.002,626.9214,563
2025-06-052,905.002,935.002,870.002,870.002,654.6615,292
2025-06-042,905.002,915.002,840.002,895.002,677.7910,800
2025-06-032,845.002,855.002,780.002,835.002,622.297,633
2025-06-022,760.002,850.002,735.002,835.002,622.2919,114
2025-05-302,860.002,865.002,785.002,785.002,576.0431,437
2025-05-292,860.002,905.002,840.002,870.002,654.666,403
2025-05-282,790.002,890.002,790.002,810.002,599.1721,825
2025-05-272,845.002,890.002,790.002,865.002,650.0415,732
2025-05-232,890.002,910.002,780.002,805.002,594.5416,168
← NewerPage 6 of 22 · 1,268 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.