RHI Magnesita NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	33.000	33.800	32.900	33.800	33.800	3,740
2026-10-15	34.700	34.700	33.000	33.000	33.000	974
2026-10-14	34.900	35.500	34.300	35.300	35.300	8,676
2026-10-13	33.400	34.800	33.400	34.500	34.500	5,615
2026-10-12	33.400	34.000	33.400	33.600	33.600	3,582
2026-10-09	32.900	34.000	32.800	33.800	33.800	2,119
2026-10-08	32.600	33.100	32.000	32.000	32.000	4,498
2026-10-07	33.000	34.100	32.600	32.600	32.600	5,693
2026-10-06	33.600	33.700	32.400	33.300	33.300	5,203
2026-10-05	33.400	34.200	32.900	33.800	33.800	961
2026-10-02	35.600	35.600	34.000	34.000	34.000	10,470
2026-10-01	35.800	36.400	34.600	35.700	35.700	4,775
2026-09-30	32.700	35.700	32.700	35.500	35.500	11,219
2026-09-29	33.200	33.600	31.200	32.800	32.800	2,195
2026-09-28	32.600	33.500	32.600	33.300	33.300	1,552
2026-09-25	32.600	32.600	32.600	32.600	32.600	41
2026-09-24	34.300	34.300	33.500	33.500	33.500	764
2026-09-23	33.600	34.500	33.000	33.500	33.500	2,815
2026-09-22	33.500	33.500	33.000	33.000	33.000	118
2026-09-21	31.900	33.100	31.600	33.100	33.100	875
2026-09-18	32.600	32.800	31.700	31.700	31.700	495
2026-09-17	31.900	32.800	31.900	32.400	32.400	524
2026-09-16	32.200	32.200	31.900	32.200	32.200	859
2026-09-15	32.000	33.500	32.000	32.000	32.000	482
2026-09-14	33.300	33.300	31.900	32.300	32.300	804
2026-09-11	33.100	33.700	33.000	33.500	33.500	1,200
2026-09-10	34.200	34.600	33.400	33.600	33.600	1,138
2026-09-09	34.500	34.700	34.100	34.300	34.300	1,166
2026-09-08	32.900	35.000	32.800	34.700	34.700	3,661
2026-09-07	33.500	33.500	33.500	33.500	33.500	324
2026-09-04	31.400	33.500	31.400	33.500	33.500	4,543
2026-09-03	31.400	31.800	30.800	30.800	30.800	2,663
2026-09-02	32.300	32.300	31.200	31.500	31.500	3,317
2026-09-01	32.300	33.100	32.000	32.100	32.100	2,993
2026-08-31	32.300	34.000	32.300	34.000	34.000	142
2026-08-28	32.600	33.200	32.300	32.300	32.300	1,046
2026-08-27	32.400	32.800	32.300	32.300	32.300	5,303
2026-08-26	33.200	33.800	33.100	33.600	33.000	486
2026-08-25	32.500	33.000	32.400	32.700	32.116	498
2026-08-24	32.600	33.000	32.500	32.500	31.920	1,579
2026-08-21	32.500	33.000	32.100	33.000	32.411	1,368
2026-08-20	33.200	33.200	32.400	32.400	31.821	2,448
2026-08-19	33.100	33.200	32.600	33.100	32.509	3,770
2026-08-18	33.600	33.600	33.200	33.300	32.705	278
2026-08-17	34.000	34.600	33.900	34.100	33.491	4,286
2026-08-14	35.000	35.300	34.500	34.500	33.884	2,416
2026-08-13	35.600	36.800	35.500	35.700	35.063	2,646
2026-08-12	36.500	36.800	36.300	36.500	35.848	2,716
2026-08-11	35.500	36.800	35.500	36.500	35.848	3,494
2026-08-10	35.400	36.200	35.400	35.500	34.866	2,913
2026-08-07	35.900	36.400	35.000	36.200	35.554	3,160
2026-08-06	34.900	36.300	34.200	36.300	35.652	8,159
2026-08-05	32.900	35.100	32.900	35.000	34.375	1,644
2026-08-04	33.200	33.700	32.700	32.700	32.116	4,754
2026-08-03	32.900	33.200	32.300	33.200	32.607	693
2026-07-31	34.200	34.200	32.800	33.400	32.804	3,476
2026-07-30	32.500	33.400	32.400	33.200	32.607	3,006
2026-07-29	32.600	32.800	31.800	32.000	31.429	5,530
2026-07-28	34.000	34.000	31.600	32.100	31.527	5,660
2026-07-27	34.400	34.400	33.600	33.600	33.000	527

Page 1 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.