Skip to main content
logo
RHI Magnesita N.V. (LON:RHIM)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,840.00
+20.00 (0.71%)
Jan 23, 2026, 2:17 PM GMT

RHI Magnesita Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,810.002,865.002,805.002,840.00-0.71%8,760
Jan 22, 20262,720.002,830.002,690.002,820.002,820.003.68%21,542
Jan 21, 20262,605.002,720.002,600.002,720.002,720.005.22%12,475
Jan 20, 20262,595.002,630.002,540.002,585.002,585.00-1.15%15,149
Jan 19, 20262,675.002,705.002,565.002,615.002,615.00-3.68%13,941
Jan 16, 20262,735.002,770.002,690.002,715.002,715.00-0.91%9,401
Jan 15, 20262,685.002,740.002,640.002,740.002,740.002.05%12,283
Jan 14, 20262,655.002,685.002,605.002,685.002,685.001.90%12,441
Jan 13, 20262,725.002,725.002,612.602,635.002,635.00-1.31%7,781
Jan 12, 20262,790.002,790.002,660.002,670.002,670.00-1.66%9,796
Jan 9, 20262,665.002,740.002,665.002,715.002,715.00-0.18%6,325
Jan 8, 20262,680.002,775.002,645.002,720.002,720.00-0.55%9,086
Jan 7, 20262,625.002,735.002,625.002,735.002,735.002.82%20,425
Jan 6, 20262,700.002,700.002,625.002,660.002,660.000.38%13,371
Jan 5, 20262,645.002,750.002,200.002,650.002,650.00-1.67%22,026
Jan 2, 20262,750.002,780.002,657.422,695.002,695.00-3.06%13,656
Dec 31, 20252,670.002,780.002,670.002,780.002,780.001.83%16,208
Dec 30, 20252,780.002,780.002,700.002,730.002,730.000.18%16,944
Dec 29, 20252,735.002,770.002,690.002,725.002,725.00-0.37%26,147
Dec 24, 20252,740.002,765.002,700.002,735.002,735.00-0.36%3,880
Dec 23, 20252,740.002,750.002,695.002,745.002,745.001.48%18,726
Dec 22, 20252,645.002,755.002,645.002,705.002,705.00-0.55%24,555
Dec 19, 20252,670.002,720.002,660.002,720.002,720.000.74%73,722
Dec 18, 20252,655.002,700.002,645.002,700.002,700.000.75%18,732
Dec 17, 20252,680.002,700.002,635.002,680.002,680.000.19%25,287
Dec 16, 20252,670.002,680.002,585.002,675.002,675.001.90%33,027
Dec 15, 20252,680.002,670.002,605.002,625.002,625.000.38%18,885
Dec 12, 20252,525.002,645.002,580.002,615.002,615.001.75%22,142
Dec 11, 20252,485.002,610.002,485.002,570.002,570.000.59%11,245
Dec 10, 20252,470.002,566.572,470.002,555.002,555.000.79%20,322
Dec 9, 20252,530.002,570.002,500.002,535.002,535.000.20%19,024
Dec 8, 20252,535.002,570.002,510.002,530.002,530.00-0.78%12,514
Dec 5, 20252,560.002,615.002,515.002,550.002,550.000.79%21,025
Dec 4, 20252,555.002,570.002,505.002,530.002,530.000.80%22,646
Dec 3, 20252,475.002,535.002,475.002,510.002,510.000.80%15,944
Dec 2, 20252,485.002,530.002,465.002,490.002,490.00-1.58%12,058
Dec 1, 20252,510.002,560.002,485.002,530.002,530.000.20%11,935
Nov 28, 20252,540.002,540.002,465.002,525.002,525.002.85%28,596
Nov 27, 20252,480.002,480.002,410.002,455.002,455.001.03%13,798
Nov 26, 20252,420.002,445.002,389.872,430.002,430.001.04%20,093
Nov 25, 20252,450.002,450.002,330.002,405.002,405.00-0.41%21,019
Nov 24, 20252,380.002,500.002,380.002,415.002,415.000.63%125,169
Nov 21, 20252,365.002,430.002,320.002,400.002,400.00-41,121
Nov 20, 20252,420.002,460.002,375.002,400.002,400.00-0.21%42,577
Nov 19, 20252,385.002,430.002,380.002,405.002,405.000.42%16,906
Nov 18, 20252,325.002,400.002,325.002,395.002,395.00-0.42%21,176
Nov 17, 20252,475.002,475.002,375.002,405.002,405.000.21%21,171
Nov 14, 20252,500.002,500.002,365.002,400.002,400.00-4.00%28,927
Nov 13, 20252,480.002,520.002,435.002,500.002,500.000.81%35,303
Nov 12, 20252,465.002,495.002,430.002,480.002,480.000.40%23,797