RHI Magnesita NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	38.300	39.200	38.300	39.200	35.036	1,374
2024-08-29	38.700	38.700	38.300	38.400	34.321	2,754
2024-08-28	41.500	41.600	38.900	39.200	34.500	4,414
2024-08-27	42.100	42.900	42.100	42.600	37.492	813
2024-08-26	41.900	41.900	41.900	41.900	36.876	0
2024-08-23	41.900	41.900	41.800	41.900	36.876	930
2024-08-22	41.100	42.200	41.100	41.700	36.700	3,042
2024-08-21	40.900	41.700	40.900	41.500	36.524	534
2024-08-20	41.500	41.900	41.500	41.600	36.612	1,207
2024-08-19	41.100	41.400	41.100	41.100	36.172	1,470
2024-08-16	41.800	42.100	41.700	41.900	36.876	882
2024-08-15	41.200	42.000	41.200	42.000	36.964	1,191
2024-08-14	41.100	41.200	41.100	41.200	36.260	542
2024-08-13	40.900	41.200	40.700	41.200	36.260	1,521
2024-08-12	41.800	41.800	40.900	40.900	35.996	1,415
2024-08-09	41.300	41.900	40.800	40.800	35.908	3,315
2024-08-08	40.700	40.700	40.700	40.700	35.820	314
2024-08-07	40.900	41.100	40.700	40.700	35.820	501
2024-08-06	40.600	41.000	40.300	40.300	35.468	2,228
2024-08-05	39.900	40.900	39.700	40.400	35.556	3,598
2024-08-02	41.500	42.300	41.500	41.600	36.612	2,250
2024-08-01	43.300	43.400	42.500	42.500	37.404	1,619
2024-07-31	44.300	44.300	42.900	43.200	38.020	1,930
2024-07-30	43.100	44.700	43.000	44.700	39.340	4,031
2024-07-29	43.500	43.800	43.200	43.200	38.020	2,017
2024-07-26	42.100	43.700	42.100	43.700	38.460	1,826
2024-07-25	41.900	42.100	40.800	42.000	36.964	2,341
2024-07-24	42.900	42.900	42.200	42.700	37.580	1,760
2024-07-23	43.000	43.300	43.000	43.100	37.932	542
2024-07-22	43.100	43.400	42.600	42.600	37.492	1,895
2024-07-19	43.900	43.900	42.000	42.000	36.964	1,814
2024-07-18	43.000	44.200	43.000	44.200	38.900	3,970
2024-07-17	43.000	43.200	43.000	43.200	38.020	232
2024-07-16	43.300	43.700	42.600	43.700	38.460	861
2024-07-15	43.300	43.300	42.500	42.500	37.404	339
2024-07-12	43.700	43.700	43.100	43.500	38.284	2,177
2024-07-11	42.200	43.700	42.000	42.000	36.964	3,975
2024-07-10	42.000	42.700	42.000	42.000	36.964	1,279
2024-07-09	42.600	42.700	42.600	42.700	37.580	241
2024-07-08	42.600	43.000	42.400	43.000	37.844	1,675
2024-07-05	42.000	43.000	42.000	43.000	37.844	4,205
2024-07-04	41.400	42.000	41.400	42.000	36.964	615
2024-07-03	40.000	41.200	40.000	40.400	35.556	841
2024-07-02	40.600	40.600	39.900	40.300	35.468	1,057
2024-07-01	40.200	41.200	40.200	41.100	36.172	2,324
2024-06-28	40.100	40.500	40.100	40.400	35.556	638
2024-06-27	39.100	40.300	39.100	39.300	34.588	2,718
2024-06-26	39.900	40.300	39.200	39.200	34.500	1,170
2024-06-25	40.200	40.500	40.200	40.500	35.644	1,208
2024-06-24	39.500	39.800	39.300	39.800	35.028	1,462
2024-06-21	39.700	39.900	38.500	38.500	33.883	5,463
2024-06-20	38.000	38.600	38.000	38.600	33.971	408
2024-06-19	37.700	38.000	37.100	37.100	32.651	855
2024-06-18	37.000	37.000	37.000	37.000	32.563	40
2024-06-17	36.300	37.500	36.300	37.500	33.003	955
2024-06-14	37.100	37.200	36.600	36.600	32.211	417
2024-06-13	37.100	37.100	37.000	37.000	32.563	448
2024-06-12	38.600	38.600	37.400	38.100	33.531	1,502
2024-06-11	37.600	37.800	37.100	37.800	33.267	1,473
2024-06-10	37.600	37.600	37.200	37.200	32.739	1,175

← NewerPage 10 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.6000 EUR
2026-05-28	1.2000 EUR
2025-08-28	0.6000 EUR
2025-05-22	1.2000 EUR
2024-08-29	0.6000 EUR
2024-05-16	1.2500 EUR
2023-08-24	0.5500 EUR
2023-06-08	1.1000 EUR
2022-08-25	0.5000 EUR
2022-05-26	1.0000 EUR
2021-08-26	0.5000 EUR
2021-06-10	1.0000 EUR
2020-12-03	0.5000 EUR
2019-12-19	0.5000 EUR
2019-12-18	0.4360 EUR
2019-06-13	1.5000 EUR

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