RHI Magnesita NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	27.900	28.200	27.500	27.500	21.020	2,154
2022-04-26	28.600	28.800	28.000	28.800	22.014	145
2022-04-25	28.900	29.800	28.300	29.800	22.778	1,320
2022-04-22	29.200	29.500	29.200	29.500	22.549	245
2022-04-21	29.400	29.800	29.200	29.800	22.778	993
2022-04-20	29.500	29.800	29.500	29.800	22.778	113
2022-04-19	29.500	29.700	29.100	29.700	22.702	700
2022-04-14	29.300	29.500	28.800	29.500	22.549	278
2022-04-13	28.600	29.000	28.600	29.000	22.167	585
2022-04-12	28.400	28.600	28.300	28.600	21.861	330
2022-04-11	28.800	28.800	28.600	28.700	21.938	288
2022-04-08	28.700	28.900	28.300	28.900	22.090	2,801
2022-04-07	28.200	28.900	28.000	28.700	21.938	843
2022-04-06	28.600	28.700	28.300	28.500	21.785	1,961
2022-04-05	29.100	29.100	28.800	28.900	22.090	329
2022-04-04	29.100	29.800	28.800	29.800	22.778	2,140
2022-04-01	28.800	30.400	28.800	30.400	23.237	1,124
2022-03-31	29.900	30.000	28.900	29.600	22.625	2,234
2022-03-30	31.600	31.600	29.500	30.400	23.237	6,966
2022-03-29	30.400	31.200	30.400	31.200	23.848	1,932
2022-03-28	30.600	30.600	29.900	30.600	23.390	1,453
2022-03-25	30.400	30.400	29.500	30.200	23.084	1,575
2022-03-24	30.300	30.400	30.000	30.100	23.008	2,933
2022-03-23	30.900	31.200	29.900	31.000	23.696	1,510
2022-03-22	30.800	31.700	30.800	31.700	24.231	692
2022-03-21	31.500	31.500	31.300	31.500	24.078	909
2022-03-18	31.200	31.200	30.600	31.200	23.848	1,333
2022-03-17	32.500	32.500	31.200	31.800	24.307	650
2022-03-16	31.500	32.100	31.200	32.100	24.536	1,266
2022-03-15	31.100	31.100	29.700	31.000	23.696	1,934
2022-03-14	32.300	32.500	32.000	32.000	24.460	199
2022-03-11	32.700	32.700	31.400	32.100	24.536	6,529
2022-03-10	33.200	33.200	32.000	32.500	24.842	1,102
2022-03-09	31.800	33.000	31.700	33.000	25.224	1,889
2022-03-08	30.000	31.700	30.000	31.300	23.925	1,073
2022-03-07	29.100	31.400	28.900	30.900	23.619	3,085
2022-03-04	30.900	31.100	29.900	31.100	23.772	5,240
2022-03-03	32.700	32.700	31.500	31.900	24.384	1,401
2022-03-02	31.800	32.800	30.900	32.800	25.071	1,428
2022-03-01	33.600	33.600	31.900	32.400	24.766	3,199
2022-02-28	35.300	35.900	32.400	33.400	25.530	4,832
2022-02-25	35.100	36.000	35.000	36.000	27.517	631
2022-02-24	35.500	35.600	34.300	35.500	27.135	7,214
2022-02-23	38.200	38.700	36.900	38.700	29.581	478
2022-02-22	35.000	38.000	35.000	37.800	28.893	1,926
2022-02-21	37.900	38.900	35.300	35.300	26.982	3,142
2022-02-18	39.100	39.700	38.200	39.600	30.269	544
2022-02-17	39.800	39.800	37.800	37.800	28.893	212
2022-02-16	39.500	40.500	39.500	40.500	30.957	105
2022-02-15	41.200	41.700	41.200	41.700	31.874	35
2022-02-14	39.800	40.700	39.600	40.700	31.110	342
2022-02-11	41.700	42.600	41.700	42.600	32.562	380
2022-02-10	41.500	42.400	41.400	42.400	32.409	887
2022-02-09	40.400	42.000	40.400	41.600	31.798	150
2022-02-08	39.300	39.300	39.300	39.300	30.040	0
2022-02-07	39.800	40.000	39.200	39.300	30.040	432
2022-02-04	40.400	40.400	39.700	40.400	30.881	240
2022-02-03	41.300	41.600	40.700	41.600	31.798	509
2022-02-02	41.700	42.000	41.700	42.000	32.104	239
2022-02-01	41.200	41.200	41.200	41.200	31.492	100

← NewerPage 20 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.