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%WTI103.27▲ 3.82%
← RHIM.LSE stock page

RHI Magnesita NV historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-11-273,075.003,110.003,015.003,085.002,754.694,836
2024-11-263,110.003,205.003,050.003,085.002,754.698,131
2024-11-253,130.003,195.003,117.043,130.002,794.8726,341
2024-11-223,120.003,145.003,106.473,135.002,799.3420,872
2024-11-213,060.003,125.003,050.003,105.002,772.558,832
2024-11-203,085.003,090.003,050.003,075.002,745.7610,392
2024-11-193,030.003,090.003,025.003,065.002,736.8310,360
2024-11-183,160.003,185.003,070.003,090.002,759.1612,858
2024-11-153,060.003,200.003,050.003,195.002,852.9115,575
2024-11-143,060.003,180.003,060.003,140.002,803.8064,317
2024-11-133,075.003,175.003,075.003,150.002,812.7322,443
2024-11-123,075.003,165.003,060.003,135.002,799.3422,934
2024-11-113,260.003,260.003,105.003,140.002,803.8013,500
2024-11-083,195.003,220.003,145.003,145.002,808.279,023
2024-11-073,255.003,255.003,205.003,220.002,875.2413,767
2024-11-063,260.003,295.003,180.003,200.002,857.3814,355
2024-11-053,210.003,285.003,155.003,200.002,857.3817,615
2024-11-043,125.003,215.003,125.003,190.002,848.4516,946
2024-11-013,100.003,230.003,100.003,190.002,848.4511,509
2024-10-313,190.003,210.003,145.003,210.002,866.3116,276
2024-10-303,115.003,295.003,115.003,190.002,848.4553,958
2024-10-293,180.003,325.003,160.003,190.002,848.458,205
2024-10-283,165.003,256.603,150.003,230.002,884.179,276
2024-10-253,105.003,190.003,090.003,145.002,808.2731,619
2024-10-243,200.003,315.003,130.003,130.002,794.8719,663
2024-10-233,320.003,362.153,225.003,225.002,879.7014,606
2024-10-223,370.003,390.003,335.003,375.003,013.649,193
2024-10-213,470.003,505.003,395.003,405.003,040.438,251
2024-10-183,505.003,505.003,440.003,470.003,098.4715,133
2024-10-173,425.003,460.003,415.003,430.003,062.7517,169
2024-10-163,440.003,440.003,331.413,440.003,071.6836,401
2024-10-153,430.003,435.003,355.003,370.003,009.1826,961
2024-10-143,430.003,505.003,365.003,415.003,049.3636,595
2024-10-113,415.003,430.003,360.003,430.003,062.7566,090
2024-10-103,360.003,430.003,350.003,370.003,009.1819,371
2024-10-093,345.003,415.003,315.003,380.003,018.1111,597
2024-10-083,355.003,375.003,265.003,310.002,955.6012,074
2024-10-073,435.003,475.003,296.793,375.003,013.6416,634
2024-10-043,390.003,465.003,355.003,410.003,044.8911,910
2024-10-033,275.003,355.003,275.003,355.002,995.786,761
2024-10-023,270.003,355.003,270.003,340.002,982.3914,234
2024-10-013,460.003,460.003,350.003,360.003,000.2511,908
2024-09-303,440.003,505.003,335.003,430.003,062.7535,649
2024-09-273,350.003,450.003,344.703,450.003,080.6112,872
2024-09-263,240.003,385.003,240.003,365.003,004.7111,296
2024-09-253,295.003,320.003,285.003,300.002,946.6714,632
2024-09-243,345.003,345.003,267.953,300.002,946.6711,579
2024-09-233,270.003,275.003,205.003,275.002,924.357,509
2024-09-203,265.003,325.003,250.003,255.002,906.4938,431
2024-09-193,195.003,350.003,195.003,305.002,951.1413,424
2024-09-183,280.003,340.003,240.003,260.002,910.9515,264
2024-09-173,245.003,285.003,200.003,250.002,902.0234,012
2024-09-163,200.003,225.003,157.163,225.002,879.7011,011
2024-09-133,130.003,235.003,065.003,205.002,861.8424,517
2024-09-123,140.003,170.003,105.003,145.002,808.2720,039
2024-09-113,100.003,120.003,060.003,110.002,777.01133,777
2024-09-103,090.003,140.003,080.003,100.002,768.08131,669
2024-09-093,045.003,150.003,045.003,105.002,772.5524,600
2024-09-063,135.003,185.003,035.003,120.002,785.9474,071
2024-09-053,180.003,220.003,130.003,130.002,794.875,366
← NewerPage 9 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.