RHI Magnesita NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	26.500	28.000	26.300	28.000	22.673	7,116
2023-01-05	26.300	27.300	26.100	27.000	21.863	19,819
2023-01-04	25.700	26.600	25.700	26.200	21.215	3,675
2023-01-03	25.700	26.100	25.400	25.900	20.972	5,153
2023-01-02	25.600	26.300	25.600	26.300	21.296	1,546
2022-12-30	25.200	25.900	25.000	25.900	20.972	3,695
2022-12-29	25.100	25.600	25.000	25.500	20.649	4,993
2022-12-28	25.200	25.900	25.000	25.600	20.730	12,453
2022-12-27	26.000	26.000	25.300	25.500	20.649	3,216
2022-12-23	24.400	25.000	24.400	25.000	20.244	602
2022-12-22	24.300	24.800	24.300	24.400	19.758	632
2022-12-21	24.100	25.000	24.100	25.000	20.244	5,788
2022-12-20	23.700	24.000	23.100	24.000	19.434	6,016
2022-12-19	24.000	24.300	23.500	24.200	19.596	3,461
2022-12-16	24.200	24.200	23.300	24.000	19.434	1,391
2022-12-15	24.600	24.600	24.000	24.500	19.839	1,093
2022-12-14	25.400	25.700	25.100	25.500	20.649	625
2022-12-13	26.000	26.000	26.000	26.000	21.053	3
2022-12-12	27.900	27.900	27.900	27.900	22.592	0
2022-12-09	25.300	27.900	25.200	27.900	22.592	1,822
2022-12-08	25.100	25.400	25.000	25.400	20.568	391
2022-12-07	25.600	25.600	24.600	25.200	20.406	716
2022-12-06	25.500	26.200	25.300	25.600	20.730	2,935
2022-12-05	25.700	26.200	25.700	26.100	21.134	1,291
2022-12-02	26.000	26.000	25.900	26.000	21.053	763
2022-12-01	25.700	26.000	25.200	26.000	21.053	1,427
2022-11-30	25.300	25.700	25.200	25.400	20.568	386
2022-11-29	25.400	25.500	24.900	25.100	20.325	48,532
2022-11-28	25.600	25.900	25.300	25.300	20.487	24,733
2022-11-25	26.400	27.000	25.900	27.000	21.863	1,310
2022-11-24	26.200	26.700	26.200	26.700	21.620	307
2022-11-23	25.600	26.500	25.200	25.500	20.649	3,105
2022-11-22	25.000	26.000	25.000	26.000	21.053	4,774
2022-11-21	25.200	28.100	24.400	28.100	22.754	3,327
2022-11-18	25.500	26.000	25.400	26.000	21.053	1,301
2022-11-17	25.200	25.400	25.200	25.400	20.568	142
2022-11-16	26.100	26.100	25.100	25.500	20.649	912
2022-11-15	25.800	26.100	25.600	26.100	21.134	426
2022-11-14	25.300	25.700	25.200	25.700	20.811	53
2022-11-11	25.300	26.200	25.200	26.000	21.053	1,923
2022-11-10	23.800	25.500	23.300	25.500	20.649	2,533
2022-11-09	23.400	23.800	23.200	23.800	19.272	497
2022-11-08	24.100	24.100	23.600	24.100	19.515	953
2022-11-07	23.100	23.800	22.700	23.800	19.272	5,108
2022-11-04	22.400	22.700	22.400	22.600	18.300	1,322
2022-11-03	21.900	22.000	21.600	22.000	17.814	3,271
2022-11-02	22.500	22.500	21.900	22.100	17.895	1,426
2022-11-01	21.900	22.000	21.900	22.000	17.814	210
2022-10-31	21.600	21.600	21.600	21.600	17.491	50
2022-10-28	21.200	21.500	21.000	21.500	17.410	783
2022-10-27	21.000	21.500	21.000	21.500	17.410	1,548
2022-10-25	19.500	19.800	19.300	19.800	16.033	1,820
2022-10-24	19.700	19.700	19.000	19.300	15.628	2,075
2022-10-21	19.000	19.050	18.800	19.000	15.385	924
2022-10-20	19.200	19.800	19.200	19.700	15.952	695
2022-10-19	19.450	20.000	19.200	20.000	16.195	584
2022-10-18	18.800	19.150	18.600	19.000	15.385	4,435
2022-10-17	18.150	19.000	18.150	19.000	15.385	922
2022-10-14	19.800	19.800	17.950	18.800	15.223	2,490
2022-10-13	18.050	20.000	18.050	20.000	16.195	929

← NewerPage 17 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.