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%WTI99.10▲ 2.01%
← RHIM.LSE stock page

RHI Magnesita NV historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-05-012,595.002,725.002,595.002,725.002,581.786,351
2026-04-302,605.002,700.002,585.002,645.002,505.9917,897
2026-04-292,645.002,715.002,545.002,620.002,482.3021,892
2026-04-282,690.002,715.002,675.002,680.002,539.1515,989
2026-04-272,710.002,785.002,690.002,695.002,553.3615,241
2026-04-242,750.002,750.002,675.002,695.002,553.369,527
2026-04-232,805.002,805.002,705.002,755.002,610.2113,209
2026-04-222,760.002,780.002,690.002,760.002,614.9417,991
2026-04-212,745.002,770.002,711.922,740.002,595.9912,149
2026-04-202,775.002,775.002,675.002,720.002,577.0424,073
2026-04-172,655.002,800.002,649.642,760.002,614.9416,019
2026-04-162,605.002,695.002,605.002,655.002,515.469,932
2026-04-152,675.002,735.002,650.002,650.002,510.7221,932
2026-04-142,640.002,725.002,640.002,705.002,562.8323,495
2026-04-132,610.002,630.002,570.002,610.002,472.8312,162
2026-04-102,625.002,680.002,600.002,645.002,505.9927,023
2026-04-092,580.002,610.002,560.002,595.002,458.6112,867
2026-04-082,760.002,760.002,435.002,610.002,472.8325,136
2026-04-072,465.002,465.002,365.002,385.002,259.6520,340
2026-04-022,475.002,475.002,355.002,425.002,297.5515,846
2026-04-012,330.002,445.002,330.002,430.002,302.2927,648
2026-03-312,300.002,380.002,300.002,360.002,235.9726,061
2026-03-302,320.002,355.002,275.002,295.002,174.3824,278
2026-03-272,445.002,455.002,315.002,325.002,202.8048,612
2026-03-262,400.002,485.002,400.002,435.002,307.0218,160
2026-03-252,485.002,500.002,440.002,470.002,340.1834,392
2026-03-242,345.002,450.002,345.002,425.002,297.5517,927
2026-03-232,220.002,430.002,205.002,375.002,250.1834,662
2026-03-202,365.002,405.002,315.002,335.002,212.2834,627
2026-03-192,450.002,450.002,315.002,315.002,193.3366,082
2026-03-182,485.002,540.002,430.002,455.002,325.9721,677
2026-03-172,380.002,485.722,355.002,445.002,316.5044,873
2026-03-162,415.002,490.002,395.002,405.002,278.6026,493
2026-03-132,520.002,595.002,420.002,445.002,316.5019,355
2026-03-122,600.002,600.002,505.002,545.002,411.2422,811
2026-03-112,560.002,590.002,505.002,545.002,411.2430,458
2026-03-102,450.002,556.462,450.002,555.002,420.7231,136
2026-03-092,480.002,525.002,385.002,400.002,273.8644,794
2026-03-062,700.002,775.002,550.002,550.002,415.9824,843
2026-03-052,750.002,790.002,690.002,690.002,548.6217,554
2026-03-042,735.002,910.002,730.002,780.002,633.8957,720
2026-03-032,825.002,837.312,678.052,775.002,629.15140,914
2026-03-023,195.003,235.002,760.032,825.002,676.5350,515
2026-02-273,340.003,390.003,255.003,345.003,169.2042,434
2026-02-263,270.003,330.003,240.003,305.003,131.3019,589
2026-02-253,220.003,315.003,220.003,270.003,098.1410,895
2026-02-243,275.003,275.003,185.003,220.003,050.7721,263
2026-02-233,180.003,250.003,155.003,195.003,027.0816,676
2026-02-203,125.003,215.003,115.003,190.003,022.3412,845
2026-02-193,270.003,270.003,155.003,165.002,998.6626,190
2026-02-183,120.003,220.003,075.003,215.003,046.0318,060
2026-02-173,055.003,135.003,020.003,120.002,956.0221,468
2026-02-163,095.003,135.003,055.003,070.002,908.659,222
2026-02-133,070.003,100.003,025.003,100.002,937.0713,142
2026-02-123,120.003,140.003,060.003,075.002,913.3919,060
2026-02-113,045.003,115.002,960.003,090.002,927.6018,080
2026-02-102,990.003,050.002,925.003,040.002,880.2314,066
2026-02-092,920.002,960.002,920.002,945.002,790.2218,542
2026-02-062,850.002,930.002,835.002,910.002,757.0616,533
2026-02-052,905.002,910.002,845.002,885.002,733.3713,835
← NewerPage 3 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.