See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.14▲ 3.08%
← RHIM.LSE stock page

RHI Magnesita NV historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-102,190.002,386.752,140.002,330.002,207.5474,507
2025-11-072,020.002,060.001,988.001,994.001,889.2019,492
2025-11-062,055.002,090.002,025.002,030.001,923.3116,266
2025-11-052,085.002,100.002,030.002,060.001,951.7332,790
2025-11-042,080.002,100.002,030.002,040.001,932.7822,461
2025-11-032,090.002,115.002,065.002,090.001,980.1617,131
2025-10-312,075.002,110.002,055.002,095.001,984.8917,274
2025-10-302,165.002,165.002,065.002,080.001,970.6830,036
2025-10-292,160.002,190.002,110.002,150.002,037.0032,481
2025-10-282,145.002,150.002,090.002,115.002,003.8417,003
2025-10-272,150.002,185.002,110.002,135.002,022.7935,237
2025-10-242,160.002,185.002,110.002,140.002,027.5319,045
2025-10-232,090.002,135.002,055.002,135.002,022.7925,045
2025-10-221,980.002,065.001,980.002,065.001,956.4796,405
← NewerPage 5 of 5 · 254 trading days

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.