RHI Magnesita NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	32.500	33.500	32.300	33.500	31.757	3,432
2026-02-02	31.800	32.200	31.800	32.200	30.525	3,066
2026-01-30	32.500	32.500	31.500	31.500	29.861	1,468
2026-01-29	32.500	33.000	32.500	32.500	30.809	660
2026-01-28	33.100	33.500	32.800	33.100	31.378	1,775
2026-01-27	32.900	33.500	32.600	33.100	31.378	5,393
2026-01-26	32.400	33.000	32.200	32.300	30.620	3,153
2026-01-23	32.400	33.000	32.300	32.600	30.904	5,299
2026-01-22	31.800	32.500	31.800	32.200	30.525	7,497
2026-01-21	30.100	31.200	29.700	30.800	29.198	2,949
2026-01-20	30.000	30.000	29.000	29.800	28.250	3,960
2026-01-19	31.000	31.000	30.000	30.500	28.913	1,889
2026-01-16	31.000	31.700	31.000	31.700	30.051	2,188
2026-01-15	30.900	31.500	30.800	31.400	29.767	844
2026-01-14	30.200	30.900	30.000	30.900	29.293	3,597
2026-01-13	30.400	30.600	30.200	30.200	28.629	522
2026-01-12	31.400	31.500	30.200	30.200	28.629	2,562
2026-01-09	31.500	31.500	31.300	31.300	29.672	310
2026-01-08	31.500	31.500	30.900	31.300	29.672	1,112
2026-01-07	31.000	31.400	30.900	30.900	29.293	789
2026-01-06	30.900	30.900	30.400	30.400	28.819	1,453
2026-01-05	31.000	31.200	30.400	30.900	29.293	3,393
2026-01-02	31.000	31.800	30.800	31.400	29.767	9,219
2025-12-30	31.500	31.500	31.200	31.500	29.861	2,031
2025-12-29	31.000	32.500	31.000	32.500	30.809	3,532
2025-12-23	31.100	31.300	31.000	31.000	29.387	1,716
2025-12-22	31.400	31.400	30.400	31.000	29.387	9,004
2025-12-19	30.200	31.000	30.200	30.500	28.913	9,558
2025-12-18	30.200	30.700	30.100	30.700	29.103	1,049
2025-12-17	30.100	30.800	30.100	30.700	29.103	3,011
2025-12-16	29.800	30.800	29.800	30.400	28.819	6,143
2025-12-15	30.300	30.500	29.900	29.900	28.345	4,100
2025-12-12	28.800	30.000	28.800	30.000	28.439	2,701
2025-12-11	29.200	29.800	29.200	29.400	27.871	2,644
2025-12-10	29.100	29.300	29.100	29.200	27.681	776
2025-12-09	29.100	29.300	28.900	29.100	27.586	2,452
2025-12-08	29.200	29.300	28.900	28.900	27.397	514
2025-12-05	28.700	29.900	28.700	29.300	27.776	5,322
2025-12-04	29.000	29.700	29.000	29.400	27.871	3,852
2025-12-03	28.000	28.700	28.000	28.500	27.018	830
2025-12-02	29.000	29.000	28.000	28.000	26.544	2,400
2025-12-01	28.800	28.800	28.500	28.700	27.207	2,799
2025-11-28	28.400	28.800	27.900	27.900	26.449	6,014
2025-11-27	28.000	28.400	27.300	28.200	26.733	8,565
2025-11-26	27.300	27.600	27.100	27.600	26.164	2,394
2025-11-25	27.700	27.700	26.500	27.200	25.785	6,436
2025-11-24	27.200	28.300	27.100	28.300	26.828	5,046
2025-11-21	26.600	27.500	26.500	27.500	26.070	5,758
2025-11-20	27.500	27.500	27.100	27.300	25.880	943
2025-11-19	27.200	27.500	27.200	27.200	25.785	466
2025-11-18	26.600	27.100	26.600	27.100	25.690	693
2025-11-17	26.900	27.800	26.900	27.500	26.070	5,580
2025-11-14	27.600	27.600	26.500	26.500	25.122	2,308
2025-11-13	28.100	28.500	27.600	27.700	26.259	3,109
2025-11-12	27.800	28.400	27.700	28.000	26.544	4,561
2025-11-11	27.000	27.900	26.800	27.200	25.785	11,334
2025-11-10	26.700	26.900	25.800	26.300	24.932	17,258
2025-11-07	23.000	23.100	22.600	23.000	21.804	4,810
2025-11-06	23.700	23.700	23.200	23.400	22.183	1,944
2025-11-05	23.200	23.700	23.200	23.600	22.372	2,952

← NewerPage 4 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.