RHI Magnesita NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	35.700	35.900	35.000	35.000	31.282	6,070
2025-05-20	37.000	37.000	36.000	36.000	32.176	9,137
2025-05-19	36.000	36.600	36.000	36.600	32.712	967
2025-05-16	36.900	39.500	36.500	39.500	35.304	747
2025-05-15	37.000	37.000	36.500	36.500	32.623	381
2025-05-14	38.800	38.800	37.400	37.500	33.516	1,399
2025-05-13	37.000	37.800	37.000	37.400	33.427	387
2025-05-12	36.900	37.900	36.900	37.000	33.069	2,184
2025-05-09	37.200	37.200	35.500	35.500	31.729	3,488
2025-05-08	38.700	38.800	37.500	37.800	33.784	16,148
2025-05-07	37.100	39.000	36.000	39.000	34.857	17,218
2025-05-06	37.100	38.700	37.100	37.400	33.427	4,101
2025-05-05	37.000	37.300	36.100	36.100	32.265	1,274
2025-05-02	36.800	37.100	36.500	37.100	33.159	875
2025-04-30	36.400	37.100	36.200	36.600	32.712	352
2025-04-29	36.600	36.600	36.500	36.500	32.623	163
2025-04-28	36.900	37.200	35.000	35.000	31.282	1,083
2025-04-25	36.100	37.000	36.100	36.500	32.623	704
2025-04-24	34.900	35.800	34.900	35.500	31.729	1,149
2025-04-23	35.700	36.500	35.000	36.500	32.623	243
2025-04-22	35.000	35.000	34.700	34.700	31.014	110
2025-04-17	35.200	35.200	34.500	34.500	30.835	1,532
2025-04-16	35.800	35.800	35.200	35.200	31.461	820
2025-04-15	35.800	36.700	35.800	36.200	32.354	1,408
2025-04-14	35.500	35.500	34.900	35.500	31.729	260
2025-04-11	34.700	34.700	33.500	33.700	30.120	2,731
2025-04-10	36.800	36.800	33.800	34.500	30.835	2,209
2025-04-09	32.600	32.800	32.300	32.800	29.316	774
2025-04-08	31.900	34.100	31.900	33.900	30.299	2,781
2025-04-07	28.900	31.700	28.900	31.700	28.333	3,579
2025-04-04	32.900	32.900	30.500	30.500	27.260	4,250
2025-04-03	35.800	35.800	33.900	34.100	30.478	694
2025-04-02	35.900	36.000	34.900	35.300	31.550	14,969
2025-04-01	37.000	37.000	36.300	37.000	33.069	1,629
2025-03-31	37.600	37.600	35.800	35.800	31.997	2,968
2025-03-28	39.100	39.300	38.300	38.400	34.321	2,850
2025-03-27	39.500	39.500	38.300	38.300	34.231	3,170
2025-03-26	40.200	40.600	39.500	39.500	35.304	1,996
2025-03-25	39.600	40.100	39.600	40.100	35.840	761
2025-03-24	40.000	40.000	39.600	39.600	35.393	628
2025-03-21	39.800	39.800	39.600	39.600	35.393	55
2025-03-20	40.600	42.300	40.500	40.900	36.555	2,828
2025-03-19	40.500	41.100	39.600	41.100	36.734	2,416
2025-03-18	40.500	41.000	40.500	41.000	36.645	303
2025-03-17	41.000	42.000	40.200	41.000	36.645	6,831
2025-03-14	40.000	40.700	39.700	40.500	36.198	1,739
2025-03-13	40.100	40.700	39.300	39.500	35.304	10,267
2025-03-12	41.200	42.200	40.700	40.700	36.376	2,015
2025-03-11	41.300	41.900	41.300	41.700	37.270	408
2025-03-10	42.800	43.000	41.600	41.600	37.181	1,289
2025-03-07	45.100	45.100	43.000	43.200	38.611	1,217
2025-03-06	40.700	46.400	40.700	45.000	40.220	9,803
2025-03-05	40.200	41.900	40.000	41.800	37.360	8,493
2025-03-04	41.300	41.400	40.200	40.200	35.930	693
2025-03-03	40.200	40.800	39.900	40.800	36.466	3,201
2025-02-28	41.200	41.200	39.900	40.300	36.019	1,975
2025-02-27	43.500	43.500	41.600	41.600	37.181	1,557
2025-02-26	44.600	45.000	44.600	44.900	40.130	718
2025-02-25	44.800	44.800	44.500	44.500	39.773	1,131
2025-02-24	44.800	44.800	44.700	44.800	40.041	659

← NewerPage 7 of 22 · 1,274 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.