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%WTI99.03▲ 1.94%
← RHIM.LSE stock page

RHI Magnesita NV historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-282,835.002,920.002,720.002,790.002,739.7318,210
2026-07-272,995.003,045.002,860.002,860.002,808.479,583
2026-07-242,850.002,945.002,850.002,930.002,877.215,236
2026-07-232,975.003,015.002,900.002,900.002,847.757,074
2026-07-222,960.003,060.002,960.003,025.002,970.4911,905
2026-07-212,970.002,970.002,845.762,935.002,882.128,533
2026-07-202,935.002,995.002,880.002,880.002,828.1113,208
2026-07-173,000.003,035.002,930.002,955.002,901.7612,334
2026-07-162,875.003,015.002,849.443,015.002,960.6814,189
2026-07-152,835.002,905.002,755.002,905.002,852.668,002
2026-07-142,780.002,835.002,755.002,810.002,759.377,757
2026-07-132,780.002,840.002,764.302,780.002,729.915,034
2026-07-102,650.002,805.002,650.002,765.002,715.186,241
2026-07-092,630.002,745.002,630.002,745.002,695.549,339
2026-07-082,735.002,770.002,655.002,685.002,636.6212,683
2026-07-072,800.002,855.002,720.002,775.002,725.007,221
2026-07-062,820.002,885.002,800.002,830.002,779.018,037
2026-07-032,820.002,910.002,795.002,890.002,837.9315,419
2026-07-022,820.002,830.002,710.002,775.002,725.0041,560
2026-07-012,735.002,840.002,710.002,770.002,720.0930,146
2026-06-302,900.002,900.002,735.002,735.002,685.7211,203
2026-06-292,845.002,870.002,770.002,805.002,754.4617,726
2026-06-262,790.002,875.002,790.002,855.002,803.5614,751
2026-06-252,855.002,885.002,810.002,860.002,808.479,605
2026-06-242,825.002,925.002,770.002,865.002,813.389,877
2026-06-232,875.002,920.002,770.002,860.002,808.4713,912
2026-06-222,945.002,980.002,820.002,875.002,823.2014,720
2026-06-192,995.002,995.002,903.892,920.002,867.3928,779
2026-06-182,960.002,970.002,885.002,970.002,916.4917,131
2026-06-173,040.003,040.002,920.002,950.002,896.859,795
2026-06-163,025.003,025.002,940.002,970.002,916.4912,111
2026-06-152,950.003,050.002,945.002,970.002,916.4925,379
2026-06-122,755.002,940.002,755.002,920.002,867.3913,458
2026-06-112,740.002,790.002,730.002,790.002,739.7314,565
2026-06-102,800.002,805.002,705.002,750.002,700.457,172
2026-06-092,735.002,840.002,720.002,730.002,680.8116,318
2026-06-082,805.002,860.002,775.002,815.002,764.2812,411
2026-06-052,890.002,935.002,820.002,840.002,788.838,607
2026-06-042,950.002,950.002,870.002,905.002,852.667,003
2026-06-032,925.002,970.002,885.002,915.002,862.488,795
2026-06-022,960.003,020.002,935.002,970.002,916.4919,792
2026-06-012,920.003,050.002,905.002,920.002,867.3916,686
2026-05-292,905.002,990.002,865.022,985.002,931.2270,910
2026-05-282,940.002,940.002,788.542,855.002,803.5632,920
2026-05-272,805.003,010.002,805.002,920.002,766.5320,809
2026-05-262,900.002,900.002,850.002,890.002,738.1115,457
2026-05-222,745.002,885.002,745.002,885.002,733.3724,798
2026-05-212,745.002,780.002,685.002,765.002,619.6818,642
2026-05-202,665.002,765.002,660.002,735.002,591.269,726
2026-05-192,795.002,795.002,680.002,680.002,539.1513,690
2026-05-182,710.002,755.002,620.002,710.002,567.5719,672
2026-05-152,765.002,815.002,630.002,650.002,510.7216,886
2026-05-142,785.002,805.002,690.002,770.002,624.4218,776
2026-05-132,705.002,745.002,685.002,725.002,581.7822,812
2026-05-122,820.002,820.002,670.002,670.002,529.6724,263
2026-05-112,770.002,820.002,770.002,780.002,633.8914,228
2026-05-082,750.002,840.002,730.002,820.002,671.7911,612
2026-05-072,765.002,870.002,765.002,790.002,643.3726,810
2026-05-062,670.002,825.002,635.002,775.002,629.1519,225
2026-05-052,600.002,735.002,600.002,620.002,482.3017,931
← NewerPage 2 of 5 · 254 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.