Skip to main content
logo
RHI Magnesita N.V. (LON:RHIM)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,795.00
-55.00 (-1.93%)
Aug 27, 2026, 10:28 AM GMT

RHI Magnesita Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20262,825.002,885.002,775.002,850.002,798.651.60%9,834
Aug 25, 20262,835.002,850.002,775.002,805.002,754.460.18%14,090
Aug 24, 20262,860.002,895.002,780.002,800.002,749.55-10,438
Aug 21, 20262,800.002,820.002,765.002,800.002,749.551.08%11,676
Aug 20, 20262,870.002,910.002,770.002,770.002,720.09-3.15%14,002
Aug 19, 20262,915.002,930.002,800.002,860.002,808.470.70%14,485
Aug 18, 20262,880.002,990.002,830.002,840.002,788.83-2.57%11,298
Aug 17, 20262,870.002,985.002,870.002,915.002,862.47-2.83%8,316
Aug 14, 20263,040.003,075.002,950.003,000.002,945.94-1.64%16,191
Aug 13, 20263,045.003,160.003,030.003,050.002,995.04-2.09%7,762
Aug 12, 20263,180.003,180.003,080.003,115.003,058.87-0.48%14,893
Aug 11, 20262,990.003,155.002,990.003,130.003,073.602.12%12,495
Aug 10, 20263,170.003,170.003,035.003,065.003,009.77-1.61%12,472
Aug 7, 20263,140.003,150.003,025.003,115.003,058.872.13%13,017
Aug 6, 20262,965.003,115.002,950.003,050.002,995.040.49%23,606
Aug 5, 20262,880.003,035.002,855.203,035.002,980.317.05%20,982
Aug 4, 20262,840.002,905.282,805.002,835.002,783.921.61%33,554
Aug 3, 20262,840.002,890.002,740.002,790.002,739.73-1.24%13,125
Jul 31, 20262,865.002,965.002,805.002,825.002,774.10-2.08%37,576
Jul 30, 20262,785.002,885.002,715.002,885.002,833.013.78%49,279
Jul 29, 20262,805.002,895.002,740.002,780.002,729.91-0.36%21,268
Jul 28, 20262,835.002,920.002,720.002,790.002,739.73-2.45%18,221
Jul 27, 20262,995.003,045.002,860.002,860.002,808.47-2.39%9,583
Jul 24, 20262,850.002,945.002,850.002,930.002,877.201.03%5,237
Jul 23, 20262,975.003,015.002,900.002,900.002,847.74-4.13%7,075
Jul 22, 20262,960.003,060.002,960.003,025.002,970.493.07%11,906
Jul 21, 20262,970.002,970.002,845.762,935.002,882.111.91%8,533
Jul 20, 20262,935.002,995.002,880.002,880.002,828.10-2.54%13,208
Jul 17, 20263,000.003,035.002,930.002,955.002,901.75-1.99%12,335
Jul 16, 20262,875.003,015.002,849.443,015.002,960.673.79%14,189
Jul 15, 20262,835.002,905.002,755.002,905.002,852.653.38%8,002
Jul 14, 20262,780.002,835.002,755.002,810.002,759.371.08%7,757
Jul 13, 20262,780.002,840.002,764.302,780.002,729.910.54%5,034
Jul 10, 20262,650.002,805.002,650.002,765.002,715.180.73%6,241
Jul 9, 20262,630.002,745.002,630.002,745.002,695.542.23%9,340
Jul 8, 20262,735.002,770.002,655.002,685.002,636.62-3.24%12,684
Jul 7, 20262,800.002,855.002,720.002,775.002,725.00-1.94%7,221
Jul 6, 20262,820.002,885.002,800.002,830.002,779.01-2.08%8,037
Jul 3, 20262,820.002,910.002,795.002,890.002,837.924.14%15,419
Jul 2, 20262,820.002,830.002,710.002,775.002,725.000.18%41,572
Jul 1, 20262,735.002,840.002,710.002,770.002,720.091.28%30,146
Jun 30, 20262,900.002,900.002,735.002,735.002,685.72-2.50%11,203
Jun 29, 20262,845.002,870.002,770.002,805.002,754.46-1.75%17,727
Jun 26, 20262,790.002,875.002,790.002,855.002,803.56-0.17%14,752
Jun 25, 20262,855.002,885.002,810.002,860.002,808.47-0.17%9,605
Jun 24, 20262,825.002,925.002,770.002,865.002,813.380.17%9,877
Jun 23, 20262,875.002,920.002,770.002,860.002,808.47-0.52%13,912
Jun 22, 20262,945.002,980.002,820.002,875.002,823.19-1.54%14,741
Jun 19, 20262,995.002,995.002,903.892,920.002,867.38-1.68%28,779
Jun 18, 20262,960.002,970.002,885.002,970.002,916.480.68%17,132