RHI Magnesita NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	23.900	23.900	23.000	23.200	21.993	1,850
2025-11-03	24.000	24.100	23.500	23.800	22.562	3,130
2025-10-31	24.000	24.200	23.600	24.200	22.941	5,386
2025-10-30	24.000	24.300	23.100	23.100	21.898	11,916
2025-10-29	23.900	24.600	23.900	24.000	22.752	10,834
2025-10-28	24.700	24.700	23.900	23.900	22.657	3,009
2025-10-27	24.800	24.900	24.400	24.700	23.415	12,817
2025-10-24	24.800	24.900	24.100	24.100	22.846	2,112
2025-10-23	24.100	24.800	23.800	24.800	23.510	3,735
2025-10-22	22.900	23.600	22.900	23.500	22.278	4,991
2025-10-21	23.500	23.500	22.500	22.500	21.330	3,583
2025-10-20	23.400	23.400	22.900	22.900	21.709	3,428
2025-10-17	22.600	22.800	22.200	22.800	21.614	7,607
2025-10-16	22.900	23.000	22.700	23.000	21.804	3,064
2025-10-15	23.600	23.800	22.900	22.900	21.709	2,339
2025-10-14	23.600	23.600	22.800	23.300	22.088	8,974
2025-10-13	23.200	23.900	23.200	23.500	22.278	2,006
2025-10-10	24.100	24.100	23.300	23.300	22.088	6,294
2025-10-09	24.100	24.200	23.800	24.100	22.846	2,917
2025-10-08	24.000	24.400	23.700	24.400	23.131	3,725
2025-10-07	24.400	24.400	23.800	24.000	22.752	17,587
2025-10-06	24.400	24.400	23.700	24.100	22.846	3,226
2025-10-03	23.600	24.200	23.600	23.800	22.562	3,785
2025-10-02	23.900	24.200	23.700	23.800	22.562	3,074
2025-10-01	23.400	23.900	23.400	23.900	22.657	2,837
2025-09-30	23.500	23.800	23.400	23.800	22.562	1,233
2025-09-29	23.600	23.700	23.200	23.500	22.278	4,377
2025-09-26	23.700	23.700	23.100	23.200	21.993	2,805
2025-09-25	24.000	24.000	23.300	23.400	22.183	3,315
2025-09-24	23.800	24.000	23.600	23.700	22.467	1,862
2025-09-23	23.600	24.500	23.600	24.000	22.752	3,808
2025-09-22	23.800	23.800	23.200	23.400	22.183	5,423
2025-09-19	24.300	24.500	23.500	23.500	22.278	21,748
2025-09-18	24.100	24.300	24.000	24.200	22.941	3,111
2025-09-17	24.000	24.100	23.800	24.000	22.752	4,474
2025-09-16	24.600	24.900	23.800	23.800	22.562	2,746
2025-09-15	24.100	24.500	23.800	23.800	22.562	5,793
2025-09-12	24.700	24.700	23.800	23.800	22.562	5,267
2025-09-11	24.200	24.700	23.800	23.800	22.562	6,886
2025-09-10	24.600	24.600	23.500	23.500	22.278	6,291
2025-09-09	25.600	25.600	24.200	24.200	22.941	7,726
2025-09-08	24.200	26.100	24.000	25.700	24.363	14,275
2025-09-05	24.000	24.500	23.500	24.500	23.226	8,372
2025-09-04	22.900	23.600	22.900	23.500	22.278	5,611
2025-09-03	23.300	23.400	22.900	23.100	21.898	9,024
2025-09-02	24.200	24.200	23.100	23.300	22.088	59,616
2025-09-01	23.900	23.900	23.500	23.700	22.467	3,612
2025-08-29	24.400	24.400	23.700	24.000	22.752	9,619
2025-08-28	25.000	25.100	24.100	24.100	22.846	10,815
2025-08-27	26.400	26.500	25.300	25.300	23.415	9,061
2025-08-26	26.700	26.700	26.000	26.300	24.341	1,894
2025-08-25	26.900	27.200	26.600	27.000	24.989	4,563
2025-08-22	26.000	26.200	25.800	26.000	24.063	3,195
2025-08-21	25.400	26.000	25.100	26.000	24.063	5,314
2025-08-20	26.000	26.000	25.400	25.400	23.508	6,991
2025-08-19	25.500	26.100	25.500	25.900	23.970	5,354
2025-08-18	25.900	26.000	25.300	25.600	23.693	13,021
2025-08-15	26.200	26.200	25.600	25.800	23.878	9,922
2025-08-14	26.200	26.500	25.900	26.000	24.063	4,512
2025-08-13	26.300	26.300	25.500	26.300	24.341	6,263

← NewerPage 5 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.