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%WTI100.55▲ 1.09%
← 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
2025-10-211,990.002,035.001,970.001,990.001,885.4123,754
2025-10-201,998.002,020.001,983.872,015.001,909.1023,031
2025-10-171,958.001,984.001,920.001,980.001,875.9428,099
2025-10-162,010.002,035.001,970.001,980.001,875.9421,655
2025-10-152,055.002,070.001,980.001,982.001,877.8331,545
2025-10-142,065.002,070.001,992.002,020.001,913.8337,717
2025-10-132,075.002,085.002,025.002,045.001,937.5212,629
2025-10-102,095.002,105.002,020.002,020.001,913.8321,554
2025-10-092,070.002,105.002,065.002,070.001,961.2110,535
2025-10-082,080.002,095.002,050.002,065.001,956.4714,009
2025-10-072,100.002,110.002,060.002,075.001,965.9419,516
2025-10-062,090.002,130.002,050.002,075.001,965.9415,996
2025-10-032,055.002,120.002,050.002,110.001,999.1021,489
2025-10-022,100.002,115.002,060.002,075.001,965.9416,455
2025-10-012,060.002,095.002,050.002,065.001,956.4715,515
2025-09-302,050.002,079.952,025.002,060.001,951.7316,116
2025-09-292,025.002,060.002,015.002,055.001,947.0022,524
2025-09-262,045.002,075.002,014.552,015.001,909.1016,745
2025-09-252,020.002,095.002,020.002,035.001,928.0512,620
2025-09-242,095.002,095.002,055.002,080.001,970.6814,781
2025-09-232,040.002,120.002,035.002,100.001,989.6325,961
2025-09-222,070.002,095.002,015.002,030.001,923.3115,317
2025-09-192,120.002,145.002,070.002,070.001,961.2179,312
2025-09-182,085.002,125.002,060.002,125.002,013.3234,625
2025-09-172,115.002,115.002,055.002,075.001,965.9428,805
2025-09-162,125.002,160.002,050.002,055.001,947.0020,107
2025-09-152,060.002,120.002,035.002,090.001,980.1621,401
2025-09-122,100.002,125.002,055.002,060.001,951.7315,228
2025-09-112,115.002,135.002,060.002,110.001,999.1032,932
2025-09-102,100.002,120.002,055.002,075.001,965.9420,423
2025-09-092,210.002,220.002,095.002,095.001,984.8932,479
2025-09-082,080.002,275.002,050.002,210.002,093.8564,873
2025-09-052,055.002,135.002,055.002,080.001,970.68227,285
2025-09-042,020.002,060.002,020.002,035.001,928.05107,233
2025-09-032,020.002,060.001,990.001,992.001,887.3124,444
2025-09-022,060.002,090.001,992.002,010.001,904.3675,904
2025-09-012,045.002,070.002,020.002,035.001,928.0514,789
2025-08-292,105.002,135.002,040.002,040.001,932.7823,245
2025-08-282,135.002,165.002,080.002,085.001,975.4232,515
2025-08-272,255.002,275.002,165.002,165.002,002.5610,797
2025-08-262,385.002,385.002,230.002,240.002,071.9327,658
2025-08-222,215.002,275.002,215.002,275.002,104.3136,682
2025-08-212,195.002,245.002,170.002,220.002,053.4328,831
2025-08-202,225.002,235.002,184.822,195.002,030.3112,023
2025-08-192,225.002,260.002,220.002,235.002,067.317,656
2025-08-182,200.002,230.002,180.002,215.002,048.8114,679
← NewerPage 5 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.