RHI Magnesita NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	44.800	44.800	44.800	44.800	40.041	252
2025-02-20	44.800	44.900	44.300	44.700	39.951	25,064
2025-02-19	44.100	45.200	43.800	45.200	40.398	2,352
2025-02-18	45.300	45.300	44.600	44.600	39.862	975
2025-02-17	44.300	45.200	44.000	44.600	39.862	29,476
2025-02-14	44.900	44.900	44.800	44.900	40.130	200
2025-02-13	44.500	44.900	44.100	44.900	40.130	2,014
2025-02-12	44.000	44.300	44.000	44.000	39.326	449
2025-02-11	43.100	44.200	43.100	44.000	39.326	5,260
2025-02-10	43.500	44.500	43.300	44.500	39.773	1,347
2025-02-07	43.500	44.000	43.300	43.300	38.700	2,844
2025-02-06	42.200	43.900	42.200	43.900	39.236	3,075
2025-02-05	41.600	43.000	41.400	43.000	38.432	1,963
2025-02-04	40.900	41.400	40.900	41.400	37.002	776
2025-02-03	41.400	42.000	41.400	41.500	37.091	931
2025-01-31	42.100	42.400	41.800	41.800	37.360	182
2025-01-30	42.000	42.600	41.100	41.100	36.734	4,469
2025-01-29	41.800	42.000	41.200	41.200	36.823	749
2025-01-28	40.300	41.300	40.300	41.300	36.913	728
2025-01-27	39.900	41.000	39.900	40.600	36.287	542
2025-01-24	40.900	41.400	40.600	41.000	36.645	914
2025-01-23	41.400	41.500	40.900	41.000	36.645	502
2025-01-22	41.300	41.400	40.700	40.700	36.376	670
2025-01-21	40.100	40.600	40.100	40.600	36.287	74
2025-01-20	40.600	41.200	40.300	40.800	36.466	1,938
2025-01-17	40.500	41.300	40.400	40.400	36.108	2,296
2025-01-16	39.900	40.300	39.700	39.800	35.572	990
2025-01-15	38.900	39.600	38.900	39.300	35.125	1,787
2025-01-14	38.600	38.600	38.500	38.500	34.410	144
2025-01-13	38.200	38.500	38.100	38.500	34.410	488
2025-01-10	39.000	39.100	38.600	38.700	34.589	355
2025-01-09	38.300	39.400	38.100	39.100	34.946	1,692
2025-01-08	39.000	40.000	38.700	40.000	35.751	1,283
2025-01-07	39.100	39.200	39.000	39.100	34.946	1,329
2025-01-06	39.800	40.300	39.800	39.900	35.661	1,203
2025-01-03	39.800	39.800	39.400	39.400	35.215	174
2025-01-02	39.300	39.300	39.300	39.300	35.125	456
2024-12-30	38.900	39.500	38.900	39.100	34.946	702
2024-12-27	39.900	40.000	38.800	38.800	34.678	447
2024-12-23	37.800	38.400	37.500	38.300	34.231	16,458
2024-12-20	37.400	38.100	37.400	37.600	33.606	784
2024-12-19	37.700	37.700	37.200	37.200	33.248	3,374
2024-12-18	37.800	38.400	37.800	38.000	33.963	1,565
2024-12-17	37.900	38.000	37.500	38.000	33.963	914
2024-12-16	37.400	37.800	37.200	37.800	33.784	151
2024-12-13	37.400	37.600	37.300	37.400	33.427	2,400
2024-12-12	38.100	38.200	37.700	37.700	33.695	2,313
2024-12-11	37.900	38.500	37.800	38.500	34.410	1,675
2024-12-10	37.600	38.300	37.600	38.100	34.053	1,851
2024-12-09	37.500	37.900	37.500	37.900	33.874	2,310
2024-12-06	37.700	38.600	37.500	38.600	34.500	5,230
2024-12-05	37.900	37.900	37.500	37.500	33.516	2,867
2024-12-04	37.000	37.700	37.000	37.700	33.695	2,799
2024-12-03	37.200	37.400	37.100	37.100	33.159	1,342
2024-12-02	37.200	37.400	36.500	36.500	32.623	1,575
2024-11-29	37.100	37.100	37.100	37.100	33.159	78
2024-11-28	36.500	37.200	36.500	36.900	32.980	2,748
2024-11-27	36.500	37.400	36.500	37.400	33.427	1,768
2024-11-26	37.500	37.500	36.500	36.500	32.623	1,009
2024-11-25	37.500	37.700	37.300	37.700	33.695	210

← NewerPage 8 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.