RHI Magnesita NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	18.100	18.650	17.900	18.600	15.061	3,092
2022-10-11	18.450	18.800	18.200	18.800	15.223	1,489
2022-10-10	18.700	19.050	18.600	18.900	15.304	1,489
2022-10-07	19.000	19.200	18.650	19.200	15.547	968
2022-10-06	19.150	19.200	18.900	19.200	15.547	1,101
2022-10-05	20.000	20.000	18.850	19.400	15.709	904
2022-10-04	20.100	20.200	19.600	20.000	16.195	2,766
2022-10-03	18.950	19.950	18.950	19.900	16.114	1,528
2022-09-30	19.250	19.750	18.950	19.400	15.709	3,631
2022-09-29	18.950	20.000	18.700	20.000	16.195	1,344
2022-09-28	19.500	19.500	18.550	19.400	15.709	2,666
2022-09-27	20.000	20.000	19.050	20.000	16.195	1,772
2022-09-26	19.800	20.100	19.500	20.000	16.195	2,896
2022-09-23	21.000	21.000	20.000	20.900	16.924	3,429
2022-09-22	21.200	21.500	21.100	21.500	17.410	1,908
2022-09-21	21.200	21.500	20.900	21.500	17.410	1,204
2022-09-20	21.200	22.000	20.700	22.000	17.814	1,441
2022-09-19	21.300	21.500	21.200	21.500	17.410	1,123
2022-09-16	21.200	21.400	20.500	21.400	17.329	2,692
2022-09-15	21.600	21.600	20.900	21.200	17.167	3,807
2022-09-14	21.700	21.700	21.200	21.700	17.572	605
2022-09-13	22.300	22.500	22.200	22.500	18.219	1,153
2022-09-12	22.200	22.900	22.100	22.900	18.543	392
2022-09-09	21.900	22.100	21.700	22.100	17.895	1,782
2022-09-08	21.200	21.900	20.800	21.900	17.734	2,679
2022-09-07	20.800	21.100	20.500	21.100	17.086	932
2022-09-06	21.500	21.500	20.400	21.200	17.167	1,859
2022-09-05	20.600	20.800	20.500	20.800	16.843	586
2022-09-02	19.700	21.400	19.700	21.400	17.329	1,033
2022-09-01	20.800	21.000	20.000	21.000	17.005	2,613
2022-08-31	21.200	21.900	20.700	21.900	17.734	548
2022-08-30	21.100	21.500	20.900	21.300	17.248	1,645
2022-08-29	22.000	22.500	20.900	20.900	16.924	2,045
2022-08-26	21.700	21.700	20.900	21.400	17.329	1,425
2022-08-25	22.000	22.000	21.300	22.000	17.814	561
2022-08-24	21.900	22.400	21.700	22.400	17.734	3,013
2022-08-23	22.200	22.500	21.900	22.500	17.813	1,769
2022-08-22	22.400	22.400	21.900	22.400	17.734	3,548
2022-08-19	23.400	23.800	22.700	23.800	18.842	2,137
2022-08-18	23.200	23.500	23.000	23.500	18.604	1,706
2022-08-17	23.900	23.900	23.300	23.700	18.763	675
2022-08-16	24.000	24.200	23.800	24.200	19.159	1,993
2022-08-15	24.000	24.000	24.000	24.000	19.000	0
2022-08-12	24.000	24.000	24.000	24.000	19.000	92
2022-08-11	24.500	24.500	24.100	24.100	19.079	715
2022-08-10	23.200	24.300	23.200	24.100	19.079	981
2022-08-09	23.500	23.800	23.200	23.800	18.842	1,923
2022-08-08	23.600	24.200	23.400	24.200	19.159	1,282
2022-08-05	24.000	24.000	23.700	24.000	19.000	1,285
2022-08-04	24.200	24.500	23.800	24.200	19.159	1,367
2022-08-03	23.900	25.000	23.800	25.000	19.792	1,022
2022-08-02	24.900	24.900	23.700	24.300	19.238	1,192
2022-08-01	26.500	26.800	24.500	25.400	20.109	2,059
2022-07-29	25.900	27.600	25.900	27.600	21.850	2,423
2022-07-28	25.300	25.700	25.300	25.700	20.346	537
2022-07-27	24.900	25.100	24.800	25.100	19.871	585
2022-07-26	24.300	24.700	24.300	24.600	19.475	735
2022-07-25	24.000	24.400	23.900	24.300	19.238	216
2022-07-22	24.200	24.300	24.000	24.300	19.238	318
2022-07-21	23.900	24.200	23.400	24.200	19.159	947

← NewerPage 18 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.