Skip to main content
logo
RHI Magnesita N.V. (LON:RHIM)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,085.00
-80.00 (-3.70%)
Aug 28, 2025, 4:49 PM BST

RHI Magnesita Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20252,135.002,165.002,080.002,081.392,081.39-3.86%24,827
Aug 27, 20252,255.002,275.002,165.002,165.002,113.32-3.35%10,799
Aug 26, 20252,385.002,385.002,230.002,240.002,186.53-1.54%27,658
Aug 22, 20252,215.002,275.002,215.002,275.002,220.702.48%36,682
Aug 21, 20252,195.002,245.002,170.002,220.002,167.011.14%28,831
Aug 20, 20252,225.002,235.002,184.822,195.002,142.61-1.79%12,023
Aug 19, 20252,260.002,260.002,220.002,235.002,181.650.90%7,656
Aug 18, 20252,200.002,230.002,180.002,215.002,162.130.68%14,680
Aug 15, 20252,255.002,260.002,200.002,200.002,147.49-0.90%10,587
Aug 14, 20252,235.002,255.002,220.002,220.002,167.01-0.89%15,620
Aug 13, 20252,265.002,270.002,195.002,240.002,186.530.67%16,481
Aug 12, 20252,240.002,260.002,205.002,225.002,171.89-0.45%17,702
Aug 11, 20252,275.002,290.002,235.002,235.002,181.65-0.67%12,602
Aug 8, 20252,245.002,275.002,230.002,250.002,196.301.35%78,954
Aug 7, 20252,275.002,275.002,215.002,220.002,167.01-0.45%27,915
Aug 6, 20252,255.002,290.002,225.002,230.002,176.77-1.55%17,850
Aug 5, 20252,325.002,330.002,265.002,265.002,210.94-1.09%15,241
Aug 4, 20252,290.002,320.002,245.002,290.002,235.341.78%27,149
Aug 1, 20252,395.002,460.002,250.002,250.002,196.30-6.05%31,729
Jul 31, 20252,695.002,695.002,395.002,395.002,337.83-8.94%69,001
Jul 30, 20252,850.002,880.002,437.602,630.002,567.23-10.24%49,977
Jul 29, 20252,845.002,995.002,845.002,930.002,860.060.17%19,856
Jul 28, 20252,990.003,000.002,895.002,925.002,925.00-0.17%20,738
Jul 25, 20252,930.002,995.002,925.002,930.002,930.00-2.82%15,653
Jul 24, 20252,985.003,015.002,945.003,015.003,015.002.38%10,085
Jul 23, 20252,940.002,990.002,940.002,945.002,945.000.34%20,048
Jul 22, 20252,970.032,970.032,910.002,935.002,935.00-1.34%8,098
Jul 21, 20253,030.303,070.002,960.002,975.002,975.00-1.49%11,851
Jul 18, 20252,895.003,030.002,820.003,020.003,020.004.86%32,908
Jul 17, 20252,905.002,925.002,849.752,880.002,880.00-1.87%19,512
Jul 16, 20252,990.003,085.002,905.002,935.002,935.00-2.00%11,433
Jul 15, 20252,925.003,035.002,925.002,995.002,995.000.17%8,186
Jul 14, 20253,035.003,060.002,985.002,990.002,990.00-2.29%8,499
Jul 11, 20253,035.003,150.003,005.003,060.003,060.00-1.61%12,702
Jul 10, 20253,060.003,115.003,045.003,110.003,110.002.47%12,742
Jul 9, 20252,995.003,060.002,995.003,035.003,035.00-9,475
Jul 8, 20253,060.003,060.003,015.003,035.003,035.000.66%10,769
Jul 7, 20253,100.003,100.002,965.003,015.003,015.00-4,813
Jul 4, 20253,045.003,055.003,000.003,015.003,015.00-0.82%6,422
Jul 3, 20253,065.003,075.003,030.003,040.003,040.000.66%4,840
Jul 2, 20253,035.543,075.002,980.003,020.003,020.00-0.98%18,809
Jul 1, 20252,990.003,050.002,946.503,050.003,050.002.87%17,127
Jun 30, 20252,990.002,995.002,920.002,965.002,965.00-0.50%11,783
Jun 27, 20252,895.002,980.002,875.002,980.002,980.005.86%18,144
Jun 26, 20252,770.002,840.002,759.382,815.002,815.002.74%15,124
Jun 25, 20252,775.002,790.002,731.502,740.002,740.00-0.72%6,514
Jun 24, 20252,725.002,795.002,725.002,760.002,760.001.28%10,670
Jun 23, 20252,704.062,745.002,635.002,725.002,725.000.74%14,819
Jun 20, 20252,819.472,819.472,695.002,705.002,705.00-2.87%98,287
Jun 19, 20252,760.002,795.002,740.002,785.002,785.00-0.36%18,079