See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.23▲ 2.14%
← RHIM.LSE stock page

RHI Magnesita NV historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-212,675.002,700.002,575.002,675.002,675.0081,597
2026-10-202,785.002,785.002,580.002,620.002,620.0024,468
2026-10-192,910.002,915.002,775.002,775.002,775.0042,288
2026-10-162,730.002,900.002,730.002,900.002,900.0070,593
2026-10-152,925.002,950.002,780.002,795.002,795.0089,105
2026-10-142,932.503,015.002,890.002,950.002,950.0031,452
2026-10-132,785.002,950.002,785.002,925.002,925.0015,969
2026-10-122,875.002,920.002,815.002,860.002,860.0025,990
2026-10-092,705.002,900.002,705.002,870.002,870.0033,071
2026-10-082,780.002,870.002,705.002,705.002,705.0040,020
2026-10-072,820.002,910.002,770.002,840.002,840.0028,710
2026-10-062,845.002,930.002,765.002,845.002,845.0023,027
2026-10-052,940.002,940.002,780.002,880.002,880.0023,214
2026-10-023,040.003,105.002,850.002,850.002,850.0044,201
2026-10-013,050.003,125.003,025.003,050.003,050.0041,894
2026-09-302,900.003,105.002,828.083,105.003,105.0073,761
2026-09-292,850.002,910.002,655.002,820.002,820.0064,650
2026-09-282,810.002,885.002,810.002,825.002,825.0046,083
2026-09-252,850.002,900.002,815.002,820.002,820.0012,625
2026-09-242,935.002,952.452,810.002,810.002,810.0022,761
2026-09-232,800.002,945.002,800.002,905.002,905.0015,947
2026-09-222,825.002,885.002,795.002,840.002,840.008,743
2026-09-212,735.002,865.002,720.002,815.002,815.007,259
2026-09-182,860.002,865.002,710.002,750.002,750.0046,100
2026-09-172,790.002,849.802,770.002,785.002,785.0017,081
2026-09-162,735.002,815.002,735.002,775.002,775.0023,245
2026-09-152,730.002,860.002,700.002,750.002,750.0020,443
2026-09-142,860.002,880.002,745.002,765.002,765.0011,605
2026-09-112,945.002,945.002,830.002,875.002,875.0010,389
2026-09-102,965.003,015.002,865.002,865.002,865.0010,444
2026-09-092,945.002,985.002,865.002,970.002,970.0017,447
2026-09-082,815.003,010.002,815.002,970.002,970.0012,682
2026-09-072,860.002,940.002,855.002,870.002,870.007,007
2026-09-042,725.002,920.002,725.002,900.002,900.0021,750
2026-09-032,770.002,770.002,635.002,715.002,715.0015,700
2026-09-022,795.002,795.002,675.002,685.002,685.0013,706
2026-09-012,735.002,865.002,711.922,750.002,750.0018,372
2026-08-282,715.002,845.002,715.002,755.002,755.0031,895
2026-08-272,790.002,820.002,765.002,780.002,780.0018,446
2026-08-262,825.002,885.002,775.002,850.002,849.409,833
2026-08-252,835.002,850.002,775.002,805.002,804.4114,090
2026-08-242,860.002,895.002,780.002,800.002,799.4110,437
2026-08-212,800.002,820.002,765.002,800.002,749.5511,673
2026-08-202,870.002,910.002,770.002,770.002,720.0914,001
2026-08-192,915.002,930.002,800.002,860.002,808.4714,485
2026-08-182,880.002,990.002,830.002,840.002,788.8311,297
2026-08-172,870.002,985.002,870.002,915.002,862.488,316
2026-08-143,040.003,075.002,950.003,000.002,945.9516,190
2026-08-133,045.003,160.003,030.003,050.002,995.047,761
2026-08-123,180.003,180.003,080.003,115.003,058.8714,893
2026-08-112,990.003,155.002,990.003,130.003,073.6012,493
2026-08-103,170.003,170.003,035.003,065.003,009.7712,472
2026-08-073,140.003,150.003,025.003,115.003,058.8713,017
2026-08-062,965.003,115.002,950.003,050.002,995.0423,606
2026-08-052,880.003,035.002,855.203,035.002,980.3120,978
2026-08-042,840.002,905.282,805.002,835.002,783.9233,554
2026-08-032,840.002,890.002,740.002,790.002,739.7313,123
2026-07-312,865.002,965.002,805.002,825.002,774.1037,501
2026-07-302,785.002,885.002,715.002,885.002,833.0249,279
2026-07-292,805.002,895.002,740.002,780.002,729.9121,266
Page 1 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-270.5059 GBP
2026-05-281.0119 GBP
2025-08-280.5059 GBP
2025-05-221.0119 GBP
2024-08-290.5059 GBP
2024-05-161.0540 GBP
2023-08-240.4638 GBP
2023-06-080.9275 GBP
2022-08-250.4216 GBP
2022-05-260.8432 GBP
2021-08-260.4216 GBP
2021-06-100.8432 GBP
2020-12-030.4216 GBP
2019-12-190.4216 GBP
2019-12-1837.2910 GBP
2019-06-131.2648 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.