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%WTI101.21▲ 1.75%
← RHIM.LSE stock page

RHI Magnesita NV historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-05-222,885.002,920.002,845.002,870.002,654.6612,402
2025-05-212,975.003,025.002,955.002,965.002,647.5419,073
2025-05-203,025.003,155.003,025.003,035.002,710.0410,510
2025-05-193,035.003,120.003,025.003,120.002,785.9467,824
2025-05-163,125.003,125.003,050.003,080.002,750.2313,496
2025-05-153,150.003,175.003,040.003,070.002,741.3010,674
2025-05-143,210.003,220.003,130.003,150.002,812.738,672
2025-05-133,175.003,175.003,105.003,170.002,830.5910,941
2025-05-123,080.003,200.003,025.003,130.002,794.8710,431
2025-05-093,055.003,155.002,980.003,015.002,692.1910,556
2025-05-083,265.003,285.003,085.003,085.002,754.6921,627
2025-05-073,130.003,290.003,015.053,180.002,839.5231,203
2025-05-063,185.003,265.003,145.003,245.002,897.5617,317
2025-05-023,140.003,230.003,115.003,165.002,826.137,860
2025-05-013,075.003,135.003,065.003,135.002,799.345,595
2025-04-303,155.003,155.003,015.003,115.002,781.4818,305
2025-04-293,115.003,135.003,060.003,090.002,759.1610,548
2025-04-283,140.003,195.003,090.003,100.002,768.089,489
2025-04-253,095.003,155.003,095.003,120.002,785.9416,466
2025-04-243,040.003,094.903,025.003,070.002,741.3010,922
2025-04-232,995.003,145.002,960.003,065.002,736.8313,057
2025-04-222,935.003,005.002,925.002,975.002,656.477,407
2025-04-173,040.003,125.002,970.003,010.002,687.726,302
2025-04-163,080.003,105.213,060.003,060.002,732.378,095
2025-04-153,050.003,130.003,050.003,105.002,772.5521,159
2025-04-143,040.003,055.002,995.003,035.002,710.0424,758
2025-04-112,900.002,985.002,900.002,955.002,638.6125,547
2025-04-103,110.003,140.002,885.002,950.002,634.1525,536
2025-04-092,790.002,835.002,737.002,835.002,531.4630,000
2025-04-082,750.002,925.002,735.002,810.002,509.1325,551
2025-04-072,610.002,760.002,425.002,720.002,428.7751,360
2025-04-042,800.002,880.002,570.002,635.002,352.8733,375
2025-04-032,985.003,005.002,855.002,865.002,558.258,972
2025-04-022,980.003,015.002,925.003,000.002,678.7914,382
2025-04-013,065.003,085.003,010.003,020.002,696.6512,710
2025-03-313,160.003,200.003,035.003,035.002,710.0428,128
2025-03-283,170.003,290.003,150.003,195.002,852.9116,384
2025-03-273,245.003,285.003,210.003,230.002,884.1713,353
2025-03-263,405.003,405.003,255.003,280.002,928.8110,643
2025-03-253,350.003,385.003,255.003,320.002,964.535,552
2025-03-243,360.003,370.003,300.003,310.002,955.609,384
2025-03-213,410.003,410.003,308.133,330.002,973.4648,309
2025-03-203,375.003,585.003,365.003,405.003,040.4340,623
2025-03-193,395.003,440.003,340.003,350.002,991.3215,919
2025-03-183,335.003,480.003,320.003,370.003,009.1810,695
2025-03-173,420.003,465.003,385.003,405.003,040.4316,100
2025-03-143,340.003,450.003,320.003,405.003,040.439,539
2025-03-133,410.003,550.003,310.003,340.002,982.3912,818
2025-03-123,450.003,550.003,445.003,450.003,080.6110,173
2025-03-113,485.003,570.003,485.003,530.003,152.0432,136
2025-03-103,655.003,675.003,505.003,505.003,129.728,204
2025-03-073,745.003,870.003,620.003,660.003,268.1320,102
2025-03-063,415.003,885.003,415.003,800.003,393.1442,699
2025-03-053,340.003,550.003,240.003,465.003,094.0029,742
2025-03-043,410.003,420.003,285.003,320.002,964.5360,851
2025-03-033,340.003,395.003,300.003,350.002,991.3219,927
2025-02-283,415.003,420.003,285.003,330.002,973.4675,687
2025-02-273,640.003,640.003,455.003,475.003,102.9364,726
2025-02-263,730.003,762.943,625.003,755.003,352.9510,232
2025-02-253,715.003,730.003,605.003,710.003,312.7710,704
← NewerPage 7 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.