RHI Magnesita NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	30.500	30.800	30.400	30.800	29.198	1,125
2026-04-29	31.200	31.300	29.500	30.400	28.819	6,882
2026-04-28	31.000	32.300	30.900	32.300	30.620	1,550
2026-04-27	31.400	31.400	31.100	31.200	29.577	577
2026-04-24	31.100	31.400	30.800	31.400	29.767	2,192
2026-04-23	31.700	31.900	31.200	31.900	30.241	1,971
2026-04-22	31.700	32.300	31.400	32.300	30.620	6,231
2026-04-21	31.700	31.900	30.800	31.200	29.577	7,798
2026-04-20	31.000	31.500	30.900	31.400	29.767	6,513
2026-04-17	30.700	32.200	30.400	32.200	30.525	1,502
2026-04-16	30.700	31.100	30.300	30.300	28.724	871
2026-04-15	31.400	31.600	30.700	30.700	29.103	12,162
2026-04-14	30.500	31.400	30.500	31.400	29.767	15,315
2026-04-13	29.600	30.000	29.600	29.900	28.345	2,072
2026-04-10	30.100	30.800	30.000	30.500	28.913	7,237
2026-04-09	29.600	29.800	29.400	29.600	28.060	1,516
2026-04-08	31.400	31.400	29.300	30.000	28.439	7,177
2026-04-07	27.500	28.000	27.200	27.300	25.880	1,655
2026-04-02	27.600	28.000	27.000	27.900	26.449	5,046
2026-04-01	27.500	28.000	27.500	27.700	26.259	2,766
2026-03-31	26.600	27.400	26.600	26.900	25.501	3,715
2026-03-30	27.200	27.200	26.300	26.600	25.216	5,368
2026-03-27	28.500	28.500	26.800	27.400	25.975	5,913
2026-03-26	28.200	28.600	27.700	27.700	26.259	1,570
2026-03-25	27.900	28.800	27.900	28.400	26.923	4,065
2026-03-24	27.900	28.100	27.300	28.000	26.544	2,355
2026-03-23	26.400	28.000	25.500	27.900	26.449	9,435
2026-03-20	27.000	27.800	26.800	26.900	25.501	4,836
2026-03-19	28.200	28.500	26.900	27.200	25.785	26,625
2026-03-18	28.900	29.500	28.100	28.300	26.828	5,839
2026-03-17	27.800	29.300	27.600	28.000	26.544	8,970
2026-03-16	28.200	28.500	27.900	27.900	26.449	7,963
2026-03-13	29.300	29.500	28.000	28.000	26.544	6,449
2026-03-12	29.300	29.900	29.300	29.400	27.871	2,103
2026-03-11	30.000	30.100	29.100	29.500	27.966	9,302
2026-03-10	28.200	29.600	28.200	29.600	28.060	6,419
2026-03-09	29.000	29.000	27.500	27.900	26.449	12,190
2026-03-06	31.500	31.500	29.500	29.600	28.060	9,960
2026-03-05	31.900	32.300	31.000	31.000	29.387	4,090
2026-03-04	32.200	33.500	31.500	31.500	29.861	6,149
2026-03-03	32.000	32.000	30.400	32.000	30.335	14,839
2026-03-02	36.000	36.500	32.000	32.200	30.525	20,056
2026-02-27	37.500	38.200	37.300	38.200	36.213	5,919
2026-02-26	38.000	38.200	37.500	38.200	36.213	10,023
2026-02-25	37.600	38.600	37.400	37.500	35.549	3,703
2026-02-24	36.500	37.600	36.500	37.100	35.170	4,242
2026-02-23	36.500	37.200	36.500	36.500	34.601	1,076
2026-02-20	36.600	36.600	35.500	36.500	34.601	5,933
2026-02-19	37.100	37.100	36.200	36.700	34.791	5,934
2026-02-18	36.000	37.100	35.800	37.100	35.170	6,231
2026-02-17	35.100	36.000	34.800	36.000	34.127	5,046
2026-02-16	35.500	36.000	35.200	36.000	34.127	1,600
2026-02-13	35.100	35.900	34.700	35.100	33.274	1,247
2026-02-12	35.900	36.000	35.700	35.700	33.843	1,849
2026-02-11	35.000	35.900	34.900	35.400	33.559	7,786
2026-02-10	34.200	34.800	34.200	34.800	32.990	4,598
2026-02-09	33.500	34.100	33.400	34.000	32.231	2,966
2026-02-06	32.700	33.600	32.600	32.600	30.904	322
2026-02-05	33.500	33.500	32.600	33.000	31.283	3,067
2026-02-04	33.500	34.000	33.500	33.800	32.042	5,995

← NewerPage 3 of 22 · 1,273 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.