Skip to main content
logo
RHI Magnesita N.V. (LON:RHIM)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,955.00
-60.00 (-1.99%)
Jul 17, 2026, 4:35 PM GMT

RHI Magnesita Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 20262,875.003,015.002,849.443,015.003,015.003.79%14,189
Jul 15, 20262,835.002,905.002,755.002,905.002,905.003.38%8,002
Jul 14, 20262,800.002,835.002,760.002,810.002,810.001.08%7,757
Jul 13, 20262,780.002,840.002,764.302,780.002,780.000.54%5,034
Jul 10, 20262,650.002,805.002,650.002,765.002,765.000.73%6,241
Jul 9, 20262,630.002,745.002,630.002,745.002,745.002.23%9,340
Jul 8, 20262,735.002,770.002,655.002,685.002,685.00-3.24%12,615
Jul 7, 20262,800.002,830.002,770.002,775.002,775.00-1.94%7,220
Jul 6, 20262,820.002,885.002,800.002,830.002,830.00-2.08%8,037
Jul 3, 20262,820.002,910.002,795.002,890.002,890.004.14%15,419
Jul 2, 20262,820.002,830.002,710.002,775.002,775.000.18%41,572
Jul 1, 20262,735.002,840.002,710.002,770.002,770.001.28%30,146
Jun 30, 20262,900.002,900.002,735.002,735.002,735.00-2.50%11,203
Jun 29, 20262,845.002,870.002,770.002,805.002,805.00-1.75%17,727
Jun 26, 20262,790.002,875.002,790.002,855.002,855.00-0.17%14,752
Jun 25, 20262,855.002,885.002,815.002,860.002,860.00-0.17%9,604
Jun 24, 20262,825.002,925.002,770.002,865.002,865.000.17%9,877
Jun 23, 20262,875.002,920.002,770.002,860.002,860.00-0.52%13,912
Jun 22, 20262,945.002,980.002,820.002,875.002,875.00-1.54%14,741
Jun 19, 20262,995.002,995.002,903.892,920.002,920.00-1.68%28,779
Jun 18, 20262,960.002,970.002,885.002,970.002,970.000.68%17,132
Jun 17, 20263,040.003,040.002,920.002,950.002,950.00-0.67%9,795
Jun 16, 20263,025.003,025.002,940.002,970.002,970.00-12,113
Jun 15, 20262,990.003,050.002,945.002,970.002,970.001.71%25,377
Jun 12, 20262,755.002,940.002,755.002,920.002,920.004.66%13,459
Jun 11, 20262,740.002,790.002,730.002,790.002,790.001.45%14,566
Jun 10, 20262,800.002,805.002,705.002,750.002,750.000.73%7,172
Jun 9, 20262,735.002,840.002,720.002,730.002,730.00-3.02%16,319
Jun 8, 20262,805.002,825.002,775.002,815.002,815.00-0.88%11,364
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