RHI Magnesita NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	38.000	38.000	37.200	37.800	33.267	2,369
2024-06-06	38.300	38.900	37.900	38.100	33.531	1,272
2024-06-05	39.200	39.200	38.100	38.300	33.707	2,039
2024-06-04	39.200	39.200	39.200	39.200	34.500	224
2024-06-03	39.300	40.600	39.300	40.200	35.380	876
2024-05-31	39.900	40.300	39.200	39.200	34.500	2,176
2024-05-30	40.800	40.800	39.900	40.200	35.380	1,023
2024-05-29	41.200	41.600	40.600	40.600	35.732	3,916
2024-05-28	41.600	42.100	41.300	41.600	36.612	1,522
2024-05-27	43.900	43.900	41.000	42.200	37.140	2,090
2024-05-24	41.200	42.000	41.100	42.000	36.964	2,171
2024-05-23	43.100	43.200	42.200	42.200	37.140	1,882
2024-05-22	42.200	42.700	41.900	42.700	37.580	2,502
2024-05-21	42.000	42.400	40.600	40.600	35.732	1,053
2024-05-20	42.000	42.000	42.000	42.000	36.964	52
2024-05-17	41.200	42.800	40.900	42.400	37.316	2,919
2024-05-16	43.400	43.400	41.400	41.400	36.436	2,969
2024-05-15	43.100	43.100	42.600	43.000	36.744	253
2024-05-14	42.900	44.400	42.900	44.200	37.769	1,418
2024-05-13	43.600	44.000	43.600	44.000	37.598	5,130
2024-05-10	44.400	44.800	43.600	43.600	37.256	346
2024-05-09	43.700	44.100	43.300	44.100	37.684	880
2024-05-08	42.000	43.500	42.000	42.300	36.146	2,165
2024-05-07	42.300	43.600	42.300	43.500	37.171	1,422
2024-05-06	40.600	44.500	40.600	41.500	35.462	2,287
2024-05-03	42.900	43.500	41.800	41.900	35.804	1,968
2024-05-02	42.600	43.400	42.400	43.200	36.915	3,056
2024-04-30	42.200	42.800	41.900	42.800	36.573	640
2024-04-29	41.500	42.000	41.200	42.000	35.889	907
2024-04-26	41.400	41.400	40.900	40.900	34.949	351
2024-04-25	42.800	42.800	41.500	41.500	35.462	1,231
2024-04-24	39.700	42.400	39.700	42.400	36.231	1,709
2024-04-23	38.600	39.700	38.600	39.600	33.838	1,431
2024-04-22	37.700	38.500	37.200	38.500	32.898	328
2024-04-19	38.100	38.500	37.700	38.500	32.898	1,071
2024-04-18	38.800	38.900	38.800	38.800	33.155	1,190
2024-04-17	39.000	39.000	38.700	38.800	33.155	345
2024-04-16	39.500	39.500	38.700	39.000	33.326	2,953
2024-04-15	40.000	40.500	39.900	39.900	34.095	442
2024-04-12	39.600	40.200	39.600	40.200	34.351	2,449
2024-04-11	39.800	39.800	39.600	39.600	33.838	66
2024-04-10	40.500	40.500	40.100	40.100	34.266	459
2024-04-09	41.100	41.100	41.100	41.100	35.120	26
2024-04-08	41.000	41.000	40.800	40.800	34.864	100
2024-04-05	40.300	40.800	40.300	40.400	34.522	1,365
2024-04-04	40.100	41.000	40.000	41.000	35.035	613
2024-04-03	40.100	41.100	40.100	40.500	34.607	1,764
2024-04-02	41.400	41.400	40.300	40.800	34.864	2,200
2024-03-28	42.600	42.600	41.400	41.900	35.804	1,713
2024-03-27	41.000	41.000	41.000	41.000	35.035	0
2024-03-26	41.200	42.000	41.000	41.000	35.035	564
2024-03-25	41.900	41.900	40.200	41.200	35.206	1,437
2024-03-22	40.900	41.400	40.800	41.400	35.377	373
2024-03-21	42.200	42.200	40.700	41.100	35.120	7,261
2024-03-20	41.500	41.700	40.700	41.700	35.633	1,387
2024-03-19	40.300	41.300	40.300	41.300	35.291	1,255
2024-03-18	41.900	42.100	41.200	41.200	35.206	1,054
2024-03-15	41.400	42.000	40.800	40.800	34.864	13,320
2024-03-14	42.700	42.800	42.000	42.000	35.889	1,119
2024-03-13	42.400	42.500	42.400	42.500	36.316	127

← NewerPage 11 of 22 · 1,274 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.