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%WTI103.06▲ 3.61%
← RHIM.LSE stock page

RHI Magnesita NV historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-243,730.003,780.003,675.003,715.003,317.249,016
2025-02-213,720.003,745.003,675.703,715.003,317.2433,114
2025-02-203,715.003,730.003,635.003,700.003,303.8417,479
2025-02-193,750.003,750.003,615.003,700.003,303.8414,698
2025-02-183,740.003,815.003,700.003,725.003,326.1718,030
2025-02-173,825.003,825.003,660.003,720.003,321.7026,131
2025-02-143,730.003,745.003,630.003,730.003,330.636,901
2025-02-133,640.003,735.003,635.223,710.003,312.7776,628
2025-02-123,580.003,700.003,570.003,670.003,277.0514,147
2025-02-113,610.003,685.003,610.003,670.003,277.0516,406
2025-02-103,550.003,703.703,550.003,670.003,277.059,491
2025-02-073,660.003,670.003,560.003,620.003,232.416,596
2025-02-063,550.003,650.003,525.003,650.003,259.2012,910
2025-02-053,405.003,525.003,400.003,525.003,147.5813,343
2025-02-043,450.003,515.003,405.003,455.003,085.0710,036
2025-02-033,480.003,600.003,425.003,460.003,089.5412,813
2025-01-313,525.003,585.003,415.003,525.003,147.5810,114
2025-01-303,530.003,585.003,455.003,510.003,134.1910,666
2025-01-293,435.003,520.003,430.003,520.003,143.126,112
2025-01-283,430.003,500.003,390.003,480.003,107.407,888
2025-01-273,425.003,450.003,360.003,425.003,058.2913,316
2025-01-243,485.003,505.003,425.003,435.003,067.2211,501
2025-01-233,505.003,505.003,420.003,425.003,058.2912,410
2025-01-223,460.003,505.003,440.003,450.003,080.6111,212
2025-01-213,410.003,505.003,360.003,460.003,089.545,595
2025-01-203,450.003,505.003,395.003,445.003,076.1514,453
2025-01-173,330.003,490.003,330.003,450.003,080.6124,588
2025-01-163,390.003,415.003,325.003,410.003,044.8914,742
2025-01-153,300.003,390.003,275.003,375.003,013.6417,302
2025-01-143,200.003,280.003,200.003,255.002,906.4915,234
2025-01-133,230.003,270.003,200.003,250.002,902.0219,818
2025-01-103,255.003,290.003,240.003,250.002,902.0226,190
2025-01-093,290.003,310.003,140.003,280.002,928.8125,079
2025-01-083,225.003,285.003,215.003,255.002,906.4928,158
2025-01-073,300.003,300.003,245.003,270.002,919.8827,686
2025-01-063,340.003,395.003,310.003,310.002,955.608,822
2025-01-033,325.003,410.003,275.003,310.002,955.606,526
2025-01-023,265.003,405.003,260.003,295.002,942.214,609
2024-12-313,255.003,280.003,240.003,260.002,910.953,711
2024-12-303,265.003,330.003,245.003,250.002,902.026,423
2024-12-273,340.003,375.003,245.003,245.002,897.568,296
2024-12-243,280.003,315.003,240.003,305.002,951.145,833
2024-12-233,180.003,210.003,120.003,205.002,861.8420,737
2024-12-203,070.003,200.003,070.003,200.002,857.3861,181
2024-12-193,100.003,135.003,095.003,130.002,794.8732,797
2024-12-183,135.003,170.523,127.223,150.002,812.737,683
2024-12-173,025.003,125.003,025.003,115.002,781.4814,383
2024-12-163,090.003,120.003,075.003,120.002,785.9418,063
2024-12-133,095.003,145.003,095.003,120.002,785.9410,235
2024-12-123,135.003,245.003,105.003,120.002,785.9414,915
2024-12-113,130.003,205.003,120.003,165.002,826.138,246
2024-12-103,120.003,185.003,090.003,175.002,835.0512,884
2024-12-093,125.003,160.003,120.003,145.002,808.2713,889
2024-12-063,140.003,190.003,125.003,125.002,790.4121,603
2024-12-053,155.003,175.003,105.003,150.002,812.739,026
2024-12-043,120.003,140.003,070.003,140.002,803.8014,322
2024-12-033,085.003,110.003,085.003,100.002,768.0811,700
2024-12-023,015.003,145.003,015.003,080.002,750.2310,801
2024-11-293,155.003,155.003,070.003,095.002,763.625,481
2024-11-283,070.003,140.003,015.003,100.002,768.0814,068
← NewerPage 8 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.