Skip to main content
logo
RHI Magnesita N.V. (LON:RHIM)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,710.06
-44.94 (-1.63%)
Apr 24, 2026, 3:15 PM GMT

RHI Magnesita Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20262,750.002,750.002,675.002,710.06--1.63%4,378
Apr 23, 20262,805.002,805.002,705.002,755.002,755.00-0.18%13,214
Apr 22, 20262,760.002,780.002,725.002,760.002,760.000.73%17,990
Apr 21, 20262,745.002,770.002,711.932,740.002,740.000.74%12,159
Apr 20, 20262,775.002,775.002,675.002,720.002,720.00-1.45%24,099
Apr 17, 20262,655.002,800.002,649.642,760.002,760.003.95%16,043
Apr 16, 20262,605.002,695.002,605.002,655.002,655.000.19%10,023
Apr 15, 20262,675.002,735.002,650.002,650.002,650.00-2.03%21,942
Apr 14, 20262,640.002,725.002,640.002,705.002,705.003.64%23,674
Apr 13, 20262,610.002,630.002,570.002,610.002,610.00-1.32%12,204
Apr 10, 20262,625.002,680.002,600.002,645.002,645.001.93%26,520
Apr 9, 20262,610.002,600.002,560.002,595.002,595.00-0.57%12,867
Apr 8, 20262,760.002,760.002,435.002,610.002,610.009.43%25,136
Apr 7, 20262,465.002,465.002,365.002,385.002,385.00-1.65%20,338
Apr 2, 20262,475.002,475.002,355.002,425.002,425.00-0.21%15,846
Apr 1, 20262,330.002,445.002,330.002,430.002,430.002.97%27,648
Mar 31, 20262,300.002,380.002,300.002,360.002,360.002.83%26,059
Mar 30, 20262,355.002,325.002,275.002,295.002,295.00-1.29%24,276
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