Skip to main content
logo
RHI Magnesita N.V. (LON:RHIM)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,325.00
-110.00 (-4.52%)
At close: Mar 27, 2026

RHI Magnesita Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,445.002,455.002,315.002,325.002,325.00-4.52%48,612
Mar 26, 20262,400.002,480.002,400.002,435.002,435.00-1.42%18,158
Mar 25, 20262,485.002,500.002,440.002,470.002,470.001.86%34,391
Mar 24, 20262,345.002,450.002,345.002,425.002,425.002.11%17,926
Mar 23, 20262,220.002,430.002,205.002,375.002,375.001.71%34,662
Mar 20, 20262,365.002,405.002,315.002,335.002,335.000.86%34,627
Mar 19, 20262,450.002,450.002,315.002,315.002,315.00-5.70%66,082
Mar 18, 20262,485.002,540.002,430.002,455.002,455.000.41%21,677
Mar 17, 20262,380.002,485.722,355.002,445.002,445.001.66%44,873
Mar 16, 20262,415.002,490.002,395.002,405.002,405.00-1.64%26,493
Mar 13, 20262,520.002,595.002,420.002,445.002,445.00-3.93%19,355
Mar 12, 20262,600.002,600.002,505.002,545.002,545.00-22,811
Mar 11, 20262,560.002,590.002,505.002,545.002,545.00-0.39%30,458
Mar 10, 20262,450.002,556.462,450.002,555.002,555.006.46%31,136
Mar 9, 20262,480.002,525.002,385.002,400.002,400.00-5.88%44,794
Mar 6, 20262,700.002,775.002,550.002,550.002,550.00-5.20%24,843
Mar 5, 20262,750.002,790.002,690.002,690.002,690.00-3.24%17,554
Mar 4, 20262,735.002,910.002,730.002,780.002,780.000.18%57,720
Mar 3, 20262,825.002,837.312,678.052,775.002,775.00-1.77%140,914
Mar 2, 20263,195.003,235.002,760.032,825.002,825.00-15.55%50,515
Feb 27, 20263,340.003,390.003,255.003,345.003,345.001.21%42,434
Feb 26, 20263,270.003,330.003,240.003,305.003,305.001.07%19,589
Feb 25, 20263,220.003,315.003,220.003,270.003,270.001.55%10,896
Feb 24, 20263,275.003,275.003,185.003,220.003,220.000.78%21,264
Feb 23, 20263,180.003,250.003,155.003,195.003,195.000.16%16,673
Feb 20, 20263,125.003,215.003,115.003,190.003,190.000.79%12,846
Feb 19, 20263,270.003,270.003,155.003,165.003,165.00-1.56%26,191
Feb 18, 20263,120.003,220.003,075.003,215.003,215.003.04%18,061
Feb 17, 20263,055.003,135.003,020.003,120.003,120.001.63%21,470
Feb 16, 20263,095.003,135.003,055.003,070.003,070.00-0.97%9,223
Feb 13, 20263,070.003,100.003,025.003,100.003,100.000.81%13,143
Feb 12, 20263,120.003,140.003,060.003,075.003,075.00-0.49%19,060
Feb 11, 20263,045.003,115.002,960.003,090.003,090.001.64%18,082
Feb 10, 20262,990.003,050.002,925.003,040.003,040.003.23%14,069
Feb 9, 20262,920.002,960.002,920.002,945.002,945.001.20%18,543
Feb 6, 20262,850.002,930.002,835.002,910.002,910.000.87%16,534
Feb 5, 20262,905.002,910.002,845.002,885.002,885.00-0.35%13,835
Feb 4, 20262,895.002,940.002,800.002,895.002,895.002.66%15,832
Feb 3, 20262,800.002,860.002,770.002,820.002,820.000.18%10,934
Feb 2, 20262,680.002,815.002,680.002,815.002,815.001.62%10,289
Jan 30, 20262,800.002,830.002,735.002,770.002,770.00-0.36%15,365
Jan 29, 20262,810.002,930.002,780.002,780.002,780.00-1.94%12,106
Jan 28, 20262,930.002,930.002,835.002,835.002,835.00-1.73%20,204
Jan 27, 20262,845.002,920.002,770.002,885.002,885.003.04%43,089
Jan 26, 20262,845.002,875.002,795.002,800.002,800.00-2.10%31,468
Jan 23, 20262,810.002,865.002,805.002,860.002,860.001.42%17,432
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