RHI Magnesita NV historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	2,665.00	2,665.00	2,480.00	2,530.00	2,530.00	37,957
2026-10-21	2,675.00	2,700.00	2,575.00	2,675.00	2,675.00	81,597
2026-10-20	2,785.00	2,785.00	2,580.00	2,620.00	2,620.00	24,468
2026-10-19	2,910.00	2,915.00	2,775.00	2,775.00	2,775.00	42,288
2026-10-16	2,730.00	2,900.00	2,730.00	2,900.00	2,900.00	70,593
2026-10-15	2,925.00	2,950.00	2,780.00	2,795.00	2,795.00	89,105
2026-10-14	2,932.50	3,015.00	2,890.00	2,950.00	2,950.00	31,452
2026-10-13	2,785.00	2,950.00	2,785.00	2,925.00	2,925.00	15,969
2026-10-12	2,875.00	2,920.00	2,815.00	2,860.00	2,860.00	25,990
2026-10-09	2,705.00	2,900.00	2,705.00	2,870.00	2,870.00	33,071
2026-10-08	2,780.00	2,870.00	2,705.00	2,705.00	2,705.00	40,020
2026-10-07	2,820.00	2,910.00	2,770.00	2,840.00	2,840.00	28,710
2026-10-06	2,845.00	2,930.00	2,765.00	2,845.00	2,845.00	23,027
2026-10-05	2,940.00	2,940.00	2,780.00	2,880.00	2,880.00	23,214
2026-10-02	3,040.00	3,105.00	2,850.00	2,850.00	2,850.00	44,201
2026-10-01	3,050.00	3,125.00	3,025.00	3,050.00	3,050.00	41,894
2026-09-30	2,900.00	3,105.00	2,828.08	3,105.00	3,105.00	73,761
2026-09-29	2,850.00	2,910.00	2,655.00	2,820.00	2,820.00	64,650
2026-09-28	2,810.00	2,885.00	2,810.00	2,825.00	2,825.00	46,083
2026-09-25	2,850.00	2,900.00	2,815.00	2,820.00	2,820.00	12,625
2026-09-24	2,935.00	2,952.45	2,810.00	2,810.00	2,810.00	22,761
2026-09-23	2,800.00	2,945.00	2,800.00	2,905.00	2,905.00	15,947
2026-09-22	2,825.00	2,885.00	2,795.00	2,840.00	2,840.00	8,743

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.