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
-65.00 (-2.24%)
Jun 5, 2026, 4:47 PM GMT

RHI Magnesita Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20262,890.002,935.002,820.002,840.002,840.00-2.24%8,607
Jun 4, 20262,950.002,950.002,870.002,905.002,905.00-0.34%7,004
Jun 3, 20262,925.002,970.002,885.002,915.002,915.00-1.85%8,795
Jun 2, 20262,960.003,020.002,935.002,970.002,970.001.71%19,793
Jun 1, 20262,920.003,050.002,905.002,920.002,920.00-2.18%16,687
May 29, 20262,905.002,990.002,865.022,985.002,985.004.55%70,913
May 28, 20262,940.002,940.002,788.542,855.002,855.001.38%32,922
May 27, 20262,805.003,010.002,805.002,920.002,816.051.04%20,808
May 26, 20262,900.002,900.002,850.002,890.002,787.120.17%15,460
May 22, 20262,745.002,885.002,745.002,885.002,782.304.34%24,798
May 21, 20262,745.002,780.002,685.002,765.002,666.571.10%18,645
May 20, 20262,665.002,765.002,660.002,735.002,637.642.05%9,731
May 19, 20262,795.002,795.002,680.002,680.002,584.59-1.11%13,694
May 18, 20262,710.002,755.002,620.002,710.002,613.532.26%19,674
May 15, 20262,765.002,815.002,630.002,650.002,555.66-4.33%16,887
May 14, 20262,785.002,805.002,690.002,770.002,671.391.65%18,780
May 13, 20262,705.002,745.002,685.002,725.002,627.992.06%22,813
May 12, 20262,820.002,820.002,670.002,670.002,574.95-3.96%24,264
May 11, 20262,770.002,820.002,770.002,780.002,681.03-1.42%14,230
May 8, 20262,750.002,840.002,730.002,820.002,719.611.08%11,612
May 7, 20262,765.002,870.002,765.002,790.002,690.680.54%26,820
May 6, 20262,670.002,825.002,635.002,775.002,676.215.92%19,233
May 5, 20262,600.002,735.002,600.002,620.002,526.73-3.85%17,934
May 1, 20262,595.002,725.002,595.002,725.002,627.993.02%6,351
Apr 30, 20262,605.002,700.002,585.002,645.002,550.840.95%17,897
Apr 29, 20262,645.002,715.002,545.002,620.002,526.73-2.24%21,903
Apr 28, 20262,690.002,715.002,675.002,680.002,584.59-0.56%15,996
Apr 27, 20262,710.002,785.002,690.002,695.002,599.06-15,246
Apr 24, 20262,750.002,750.002,675.002,695.002,599.06-2.18%9,540
Apr 23, 20262,805.002,805.002,705.002,755.002,656.92-0.18%13,214
Apr 22, 20262,760.002,780.002,690.002,760.002,661.750.73%18,013
Apr 21, 20262,745.002,770.002,711.932,740.002,642.460.74%12,159
Apr 20, 20262,775.002,775.002,675.002,720.002,623.17-1.45%24,099
Apr 17, 20262,655.002,800.002,649.642,760.002,661.753.95%16,043
Apr 16, 20262,605.002,695.002,605.002,655.002,560.480.19%10,023
Apr 15, 20262,675.002,735.002,650.002,650.002,555.66-2.03%22,134
Apr 14, 20262,640.002,725.002,640.002,705.002,608.703.64%23,674
Apr 13, 20262,610.002,630.002,570.002,610.002,517.09-1.32%12,204
Apr 10, 20262,625.002,680.002,600.002,645.002,550.841.93%27,038
Apr 9, 20262,580.002,610.002,560.002,595.002,502.62-0.57%12,867
Apr 8, 20262,760.002,760.002,435.002,610.002,517.099.43%25,136
Apr 7, 20262,465.002,465.002,365.002,385.002,300.10-1.65%20,340
Apr 2, 20262,475.002,475.002,355.002,425.002,338.67-0.21%15,846
Apr 1, 20262,330.002,445.002,330.002,430.002,343.492.97%27,648
Mar 31, 20262,300.002,380.002,300.002,360.002,275.992.83%26,061
Mar 30, 20262,320.002,355.002,275.002,295.002,213.30-1.29%24,278
Mar 27, 20262,445.002,455.002,315.002,325.002,242.23-4.52%48,612
Mar 26, 20262,400.002,485.002,400.002,435.002,348.32-1.42%18,160
Mar 25, 20262,485.002,500.002,440.002,470.002,382.071.86%34,392
Mar 24, 20262,345.002,450.002,345.002,425.002,338.672.11%17,927