Skip to main content
logo
RHI Magnesita N.V. (LON:RHIM)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in GBX
2,840.00
+85.00 (3.09%)
Nov 4, 2026, 5:00 PM GMT

RHI Magnesita Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20262,815.002,840.002,735.002,840.002,840.003.09%32,490
Nov 3, 20262,860.002,860.002,700.002,755.002,755.00-1.61%19,663
Nov 2, 20262,670.002,805.002,650.002,800.002,800.004.09%14,861
Oct 30, 20262,710.002,745.002,670.002,690.002,690.00-2.54%21,993
Oct 29, 20262,595.002,770.002,595.002,760.002,760.003.95%36,211
Oct 28, 20262,735.002,735.002,625.002,655.002,655.00-1.48%23,171
Oct 27, 20262,585.002,730.002,585.002,695.002,695.002.86%40,506
Oct 26, 20262,550.002,625.002,515.002,620.002,620.003.35%34,508
Oct 23, 20262,475.002,575.002,475.002,535.002,535.000.20%24,722
Oct 22, 20262,610.002,665.002,480.002,530.002,530.00-5.42%37,959
Oct 21, 20262,675.002,700.002,575.002,675.002,675.002.10%81,600
Oct 20, 20262,730.002,785.002,580.002,620.002,620.00-5.59%24,474
Oct 19, 20262,910.002,915.002,775.002,775.002,775.00-4.31%42,290
Oct 16, 20262,730.002,900.002,730.002,900.002,900.003.76%41,298
Oct 15, 20262,925.002,950.002,780.002,795.002,795.00-5.25%89,104
Oct 14, 20263,015.003,005.002,910.002,950.002,950.000.85%31,451
Oct 13, 20262,785.002,950.002,785.002,925.002,925.002.27%15,970
Oct 12, 20262,875.002,880.002,815.002,860.002,860.00-0.35%25,990
Oct 9, 20262,705.002,900.002,705.002,870.002,870.006.10%33,070
Oct 8, 20262,780.002,820.002,705.002,705.002,705.00-4.75%40,018
Oct 7, 20262,820.002,910.002,770.002,840.002,840.00-0.18%27,158
Oct 6, 20262,845.002,930.002,765.002,845.002,845.00-1.22%23,028
Oct 5, 20262,940.002,940.002,780.002,880.002,880.001.05%23,214
Oct 2, 20263,105.003,040.002,850.002,850.002,850.00-6.56%44,201
Oct 1, 20263,050.003,125.003,025.003,050.003,050.00-1.77%41,895
Sep 30, 20262,895.003,105.002,900.003,105.003,105.0010.11%73,416
Sep 29, 20262,850.002,910.002,655.002,820.002,820.00-0.18%64,651
Sep 28, 20262,810.002,875.002,810.002,825.002,825.000.18%46,083
Sep 25, 20262,900.002,875.002,815.002,820.002,820.000.36%12,624
Sep 24, 20262,925.002,950.002,810.002,810.002,810.00-3.27%22,759
Sep 23, 20262,800.002,945.002,800.002,905.002,905.002.29%15,947
Sep 22, 20262,825.002,880.002,820.002,840.002,840.000.89%8,743
Sep 21, 20262,790.002,860.002,720.002,815.002,815.002.36%7,260
Sep 18, 20262,865.002,860.002,710.002,750.002,750.00-1.26%46,100
Sep 17, 20262,830.002,845.002,770.002,785.002,785.000.36%17,081
Sep 16, 20262,735.002,815.002,735.002,775.002,775.000.91%23,244
Sep 15, 20262,730.002,860.002,715.002,750.002,750.00-0.54%20,442
Sep 14, 20262,860.002,880.002,745.002,765.002,765.00-3.83%11,605
Sep 11, 20262,945.002,945.002,830.002,875.002,875.000.35%10,389
Sep 10, 20262,965.003,015.002,865.002,865.002,865.00-3.54%10,445
Sep 9, 20262,865.002,985.002,940.002,970.002,970.00-17,445
Sep 8, 20262,815.003,010.002,815.002,970.002,970.003.48%12,683
Sep 7, 20262,860.002,940.002,855.002,870.002,870.00-1.03%7,007
Sep 4, 20262,725.002,920.002,725.002,900.002,900.006.81%21,750
Sep 3, 20262,770.002,770.002,635.002,715.002,715.001.12%15,701
Sep 2, 20262,795.002,795.002,675.002,685.002,685.00-2.36%13,707
Sep 1, 20262,735.002,825.002,735.002,750.002,750.00-0.18%18,321
Aug 28, 20262,715.002,845.002,715.002,755.002,755.00-0.90%31,896
Aug 27, 20262,790.002,820.002,765.002,780.002,780.00-0.67%18,446
Aug 26, 20262,825.002,885.002,775.002,850.002,798.651.60%9,834