Skip to main content
logo
RHI Magnesita N.V. (LON:RHIM)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,650.00
-120.00 (-4.33%)
May 15, 2026, 4:35 PM GMT

RHI Magnesita Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20262,775.002,775.002,630.002,650.002,650.00-4.33%16,884
May 14, 20262,785.002,805.002,690.002,770.002,770.001.65%18,780
May 13, 20262,705.002,740.002,685.002,725.002,725.002.06%22,812
May 12, 20262,820.002,820.002,670.002,670.002,670.00-3.96%24,264
May 11, 20262,770.002,820.002,770.002,780.002,780.00-1.42%14,229
May 8, 20262,750.002,840.002,750.002,820.002,820.001.08%11,612
May 7, 20262,765.002,870.002,765.002,790.002,790.000.54%26,819
May 6, 20262,680.002,825.002,635.002,775.002,775.005.92%19,232
May 5, 20262,600.002,735.002,600.002,620.002,620.00-3.85%17,933
May 1, 20262,595.002,725.002,595.002,725.002,725.003.02%6,351
Apr 30, 20262,605.002,660.002,585.002,645.002,645.000.95%17,896
Apr 29, 20262,679.262,715.002,545.002,620.002,620.00-2.24%21,903
Apr 28, 20262,690.002,715.002,675.002,680.002,680.00-0.56%15,996
Apr 27, 20262,710.002,770.002,690.002,695.002,695.00-15,245
Apr 24, 20262,750.002,750.002,675.002,695.002,695.00-2.18%9,539
Apr 23, 20262,805.002,805.002,705.002,755.002,755.00-0.18%13,214
Apr 22, 20262,757.892,780.002,690.002,760.002,760.000.73%18,012
Apr 21, 20262,745.002,770.002,711.922,740.002,740.000.74%12,159
Apr 20, 20262,775.002,775.002,675.002,720.002,720.00-1.45%24,098
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%22,133
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%12,203
Apr 10, 20262,611.922,680.002,600.002,645.002,645.001.93%27,038
Apr 9, 20262,610.002,610.002,560.002,595.002,595.00-0.57%12,866
Apr 8, 20262,435.002,760.002,435.002,610.002,610.009.43%25,135
Apr 7, 20262,465.002,465.002,365.002,385.002,385.00-1.65%20,339
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%26,061
Mar 30, 20262,350.002,350.002,275.002,295.002,295.00-1.29%24,277
Mar 27, 20262,445.002,455.002,315.002,325.002,325.00-4.52%48,611
Mar 26, 20262,400.002,485.002,400.002,435.002,435.00-1.42%18,159
Mar 25, 20262,485.002,500.002,440.002,470.002,470.001.86%34,392
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%34,661
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%21,676
Mar 17, 20262,380.002,485.722,355.002,445.002,445.001.66%44,873
Mar 16, 20262,415.002,467.532,395.002,405.002,405.00-1.64%26,493
Mar 13, 20262,505.002,520.002,420.002,445.002,445.00-3.93%19,355
Mar 12, 20262,600.002,600.002,505.002,545.002,545.00-22,810
Mar 11, 20262,560.002,590.002,505.002,545.002,545.00-0.39%30,457
Mar 10, 20262,450.002,556.462,450.002,555.002,555.006.46%31,135
Mar 9, 20262,480.002,525.002,385.002,400.002,400.00-5.88%44,793
Mar 6, 20262,770.002,775.002,550.002,550.002,550.00-5.20%24,842
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%57,719