RHI Magnesita NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	26.300	26.300	25.500	26.300	24.341	6,263
2025-08-12	26.100	26.300	25.700	26.000	24.063	10,789
2025-08-11	26.400	26.900	26.100	26.900	24.896	4,087
2025-08-08	26.200	26.700	25.800	25.800	23.878	9,041
2025-08-07	25.900	26.500	25.500	26.500	24.526	6,668
2025-08-06	26.200	26.300	25.700	25.900	23.970	8,835
2025-08-05	26.800	26.800	26.400	26.400	24.433	7,258
2025-08-04	26.600	27.800	26.000	26.300	24.341	20,384
2025-08-01	28.000	28.400	26.100	26.300	24.341	19,928
2025-07-31	30.800	30.800	28.000	28.300	26.192	18,793
2025-07-30	33.200	33.200	29.200	31.500	29.153	21,179
2025-07-29	33.100	34.500	33.100	33.600	31.097	4,384
2025-07-28	34.200	34.500	33.100	33.100	30.634	7,999
2025-07-25	34.300	34.400	33.800	33.800	31.282	4,330
2025-07-24	34.300	34.500	34.300	34.500	31.930	1,262
2025-07-23	34.200	34.200	34.200	34.200	31.652	300
2025-07-22	33.800	33.800	33.700	33.800	31.282	750
2025-07-21	35.100	35.600	34.100	34.100	31.560	2,510
2025-07-18	32.900	35.000	32.900	34.800	32.207	9,852
2025-07-17	33.500	33.700	33.400	33.500	31.004	3,036
2025-07-16	34.300	34.600	33.800	33.900	31.374	766
2025-07-15	34.800	34.800	34.700	34.800	32.207	683
2025-07-14	35.300	35.300	34.500	34.800	32.207	2,537
2025-07-11	36.400	36.400	35.200	35.400	32.763	1,681
2025-07-10	35.500	36.500	35.400	36.500	33.781	2,791
2025-07-09	35.800	35.800	34.500	35.200	32.578	1,477
2025-07-08	35.100	35.100	35.100	35.100	32.485	167
2025-07-07	34.600	35.400	34.600	35.400	32.763	883
2025-07-04	35.200	35.400	34.800	34.800	32.207	2,901
2025-07-03	35.000	35.600	35.000	35.600	32.948	361
2025-07-02	35.400	35.400	34.800	34.800	32.207	628
2025-07-01	35.000	35.200	34.800	35.100	32.485	1,975
2025-06-30	35.100	35.100	34.200	34.600	32.022	1,130
2025-06-27	34.000	35.000	33.900	34.900	32.300	6,257
2025-06-26	32.400	33.400	32.400	33.300	30.819	3,316
2025-06-25	32.700	32.900	32.100	32.400	29.986	2,591
2025-06-24	32.300	32.800	32.300	32.800	30.356	429
2025-06-23	32.200	32.200	31.200	31.800	29.431	1,295
2025-06-20	32.900	32.900	31.900	32.000	29.616	2,790
2025-06-19	32.500	32.800	32.300	32.800	30.356	1,859
2025-06-18	33.000	33.400	32.600	32.900	30.449	3,905
2025-06-17	33.100	33.100	32.800	33.000	30.542	1,703
2025-06-16	33.200	33.500	33.200	33.500	31.004	430
2025-06-13	33.300	33.900	32.800	32.900	30.449	2,947
2025-06-12	33.400	33.500	32.400	33.500	31.004	10,705
2025-06-11	34.000	34.500	33.800	34.500	31.930	1,917
2025-06-10	34.500	34.500	34.000	34.000	31.467	1,298
2025-06-09	34.000	34.400	34.000	34.400	31.837	121
2025-06-06	34.200	34.400	34.000	34.000	31.467	144
2025-06-05	34.300	34.500	34.200	34.400	31.837	1,147
2025-06-04	33.800	34.800	33.800	34.400	31.837	1,429
2025-06-03	33.800	33.800	33.300	33.300	30.819	2,113
2025-06-02	33.200	33.600	33.000	33.400	30.912	4,316
2025-05-30	34.100	34.100	33.300	33.300	30.819	2,370
2025-05-29	34.300	35.000	34.300	34.500	31.930	489
2025-05-28	35.200	35.200	33.700	33.700	31.189	1,965
2025-05-27	33.600	35.600	33.300	35.600	32.948	3,305
2025-05-26	34.500	34.500	32.300	34.200	31.652	3,818
2025-05-23	34.400	34.400	33.300	33.800	31.282	4,523
2025-05-22	34.800	35.100	34.000	35.100	32.485	5,181

← NewerPage 6 of 22 · 1,272 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.