RHI Magnesita NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	37.700	37.700	37.300	37.700	33.695	868
2024-11-21	36.800	37.100	36.700	36.900	32.980	2,406
2024-11-20	36.800	36.900	36.800	36.800	32.891	637
2024-11-19	36.300	36.900	36.200	36.500	32.623	721
2024-11-18	37.700	37.800	37.000	37.000	33.069	3,266
2024-11-15	36.500	37.700	36.500	37.700	33.695	4,108
2024-11-14	37.600	37.900	37.600	37.900	33.874	891
2024-11-13	37.400	37.800	37.400	37.800	33.784	1,044
2024-11-12	37.200	38.100	37.200	37.800	33.784	548
2024-11-11	37.500	38.100	37.500	38.000	33.963	451
2024-11-08	38.100	38.400	38.100	38.200	34.142	1,156
2024-11-07	38.800	39.000	38.600	38.900	34.768	2,056
2024-11-06	38.100	39.100	38.100	38.800	34.678	1,439
2024-11-05	37.900	37.900	36.900	37.800	33.784	7,377
2024-11-04	38.200	38.200	37.700	37.700	33.695	647
2024-11-01	38.000	38.000	37.800	37.800	33.784	544
2024-10-31	37.700	38.100	37.400	37.700	33.695	826
2024-10-30	38.200	39.300	38.200	38.600	34.500	2,120
2024-10-29	38.600	38.600	38.100	38.100	34.053	825
2024-10-28	37.800	38.700	37.800	38.700	34.589	1,247
2024-10-25	37.500	38.200	37.500	37.700	33.695	634
2024-10-24	38.600	38.600	37.700	37.700	33.695	1,667
2024-10-23	39.800	39.900	38.800	38.800	34.678	1,051
2024-10-22	40.500	40.500	40.000	40.300	36.019	1,166
2024-10-21	41.500	41.500	40.000	40.000	35.751	378
2024-10-18	41.400	41.800	41.400	41.800	37.360	996
2024-10-17	40.900	41.800	40.800	41.800	37.360	2,477
2024-10-16	40.100	41.300	40.000	41.300	36.913	2,711
2024-10-15	40.400	40.800	39.500	39.500	35.304	1,350
2024-10-14	40.800	40.900	40.200	40.600	36.287	2,728
2024-10-11	40.300	40.800	40.300	40.800	36.466	525
2024-10-10	40.400	40.400	40.200	40.200	35.930	344
2024-10-09	39.500	40.800	39.500	40.300	36.019	1,377
2024-10-08	40.400	40.400	40.400	40.400	36.108	0
2024-10-07	40.600	40.600	39.500	40.400	36.108	2,662
2024-10-04	40.500	40.900	40.100	40.700	36.376	2,577
2024-10-03	38.900	39.500	38.900	39.500	35.304	1,022
2024-10-02	39.900	40.000	39.200	39.200	35.036	874
2024-10-01	40.700	41.000	39.800	39.800	35.572	936
2024-09-30	41.100	41.400	40.200	41.300	36.913	3,891
2024-09-27	40.400	41.100	40.100	41.100	36.734	2,250
2024-09-26	39.700	40.600	39.500	40.600	36.287	2,131
2024-09-25	39.500	39.500	39.100	39.300	35.125	1,048
2024-09-24	39.600	39.600	39.400	39.400	35.215	580
2024-09-23	38.700	39.000	38.700	39.000	34.857	310
2024-09-20	39.400	39.400	38.700	39.200	35.036	1,859
2024-09-19	39.200	39.700	39.100	39.400	35.215	815
2024-09-18	38.800	40.000	38.400	39.600	35.393	2,747
2024-09-17	36.800	38.900	36.800	38.200	34.142	3,992
2024-09-16	37.700	37.900	37.600	37.900	33.874	893
2024-09-13	37.400	38.100	37.400	38.100	34.053	532
2024-09-12	37.300	37.300	36.900	37.200	33.248	539
2024-09-11	36.500	36.700	36.500	36.700	32.801	1,112
2024-09-10	36.900	37.100	36.700	36.700	32.801	587
2024-09-09	37.200	37.600	36.800	37.600	33.606	788
2024-09-06	38.500	38.500	36.800	37.200	33.248	2,877
2024-09-05	37.900	37.900	37.600	37.900	33.874	1,152
2024-09-04	37.400	38.200	37.300	37.700	33.695	1,590
2024-09-03	38.900	38.900	38.300	38.300	34.231	1,208
2024-09-02	39.100	39.100	38.600	38.800	34.678	727

← NewerPage 9 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.