RHI Magnesita N.V. (VIE:RHIM)
Austria · Delayed Price · Currency is EUR 26.30
-2.00 (-7.07%)
Aug 1, 2025, 5:20 PM CET
RHI Magnesita Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 28.00 | 28.40 | 26.10 | 26.30 | 26.30 | -7.07% | 19,928 |
| Jul 31, 2025 | 30.80 | 30.80 | 28.00 | 28.30 | 28.30 | -10.16% | 18,793 |
| Jul 30, 2025 | 33.20 | 33.20 | 29.20 | 31.50 | 31.50 | -6.25% | 21,179 |
| Jul 29, 2025 | 33.10 | 34.50 | 33.10 | 33.60 | 33.60 | 1.51% | 4,384 |
| Jul 28, 2025 | 34.20 | 34.50 | 33.10 | 33.10 | 33.10 | -2.07% | 7,999 |
| Jul 25, 2025 | 34.30 | 34.40 | 33.80 | 33.80 | 33.80 | -2.03% | 4,330 |
| Jul 24, 2025 | 34.30 | 34.50 | 34.30 | 34.50 | 34.50 | 0.88% | 1,262 |
| Jul 23, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 1.18% | 300 |
| Jul 22, 2025 | 33.80 | 33.80 | 33.70 | 33.80 | 33.80 | -0.88% | 750 |
| Jul 21, 2025 | 35.10 | 35.60 | 34.10 | 34.10 | 34.10 | -2.01% | 2,510 |
| Jul 18, 2025 | 32.90 | 35.00 | 32.90 | 34.80 | 34.80 | 3.88% | 9,852 |
| Jul 17, 2025 | 33.50 | 33.70 | 33.40 | 33.50 | 33.50 | -1.18% | 3,036 |
| Jul 16, 2025 | 34.30 | 34.60 | 33.80 | 33.90 | 33.90 | -2.59% | 766 |
| Jul 15, 2025 | 34.80 | 34.80 | 34.70 | 34.80 | 34.80 | - | 683 |
| Jul 14, 2025 | 35.30 | 35.30 | 34.50 | 34.80 | 34.80 | -1.69% | 2,537 |
| Jul 11, 2025 | 36.40 | 36.40 | 35.20 | 35.40 | 35.40 | -3.01% | 1,681 |
| Jul 10, 2025 | 35.50 | 36.50 | 35.40 | 36.50 | 36.50 | 3.69% | 2,791 |
| Jul 9, 2025 | 35.80 | 35.80 | 34.50 | 35.20 | 35.20 | 0.28% | 1,477 |
| Jul 8, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -0.85% | 167 |
| Jul 7, 2025 | 34.60 | 35.40 | 34.60 | 35.40 | 35.40 | 1.72% | 883 |
| Jul 4, 2025 | 35.20 | 35.40 | 34.80 | 34.80 | 34.80 | -2.25% | 2,901 |
| Jul 3, 2025 | 35.00 | 35.60 | 35.00 | 35.60 | 35.60 | 2.30% | 361 |
| Jul 2, 2025 | 35.40 | 35.40 | 34.80 | 34.80 | 34.80 | -0.85% | 628 |
| Jul 1, 2025 | 35.00 | 35.20 | 34.80 | 35.10 | 35.10 | 1.45% | 1,975 |
| Jun 30, 2025 | 35.10 | 35.10 | 34.20 | 34.60 | 34.60 | -0.86% | 1,130 |
| Jun 27, 2025 | 34.00 | 35.00 | 33.90 | 34.90 | 34.90 | 4.80% | 6,257 |
| Jun 26, 2025 | 32.40 | 33.40 | 32.40 | 33.30 | 33.30 | 2.78% | 3,316 |
| Jun 25, 2025 | 32.70 | 32.90 | 32.10 | 32.40 | 32.40 | -1.22% | 2,591 |
| Jun 24, 2025 | 32.30 | 32.80 | 32.30 | 32.80 | 32.80 | 3.14% | 429 |
| Jun 23, 2025 | 32.20 | 32.20 | 31.20 | 31.80 | 31.80 | -0.62% | 1,295 |
| Jun 20, 2025 | 32.90 | 32.90 | 31.90 | 32.00 | 32.00 | -2.44% | 2,790 |
| Jun 19, 2025 | 32.50 | 32.80 | 32.30 | 32.80 | 32.80 | -0.30% | 1,859 |
| Jun 18, 2025 | 33.00 | 33.40 | 32.60 | 32.90 | 32.90 | -0.30% | 3,905 |
| Jun 17, 2025 | 33.10 | 33.10 | 32.80 | 33.00 | 33.00 | -1.49% | 1,703 |
| Jun 16, 2025 | 33.20 | 33.50 | 33.20 | 33.50 | 33.50 | 1.82% | 430 |
| Jun 13, 2025 | 33.30 | 33.90 | 32.80 | 32.90 | 32.90 | -1.79% | 2,947 |
| Jun 12, 2025 | 33.40 | 33.50 | 32.40 | 33.50 | 33.50 | -2.90% | 10,705 |
| Jun 11, 2025 | 34.00 | 34.50 | 33.80 | 34.50 | 34.50 | 1.47% | 1,917 |
| Jun 10, 2025 | 34.50 | 34.50 | 34.00 | 34.00 | 34.00 | -1.16% | 1,298 |
| Jun 9, 2025 | 34.00 | 34.40 | 34.00 | 34.40 | 34.40 | 1.18% | 121 |
| Jun 6, 2025 | 34.20 | 34.40 | 34.00 | 34.00 | 34.00 | -1.16% | 144 |
| Jun 5, 2025 | 34.30 | 34.50 | 34.20 | 34.40 | 34.40 | - | 1,147 |
| Jun 4, 2025 | 33.80 | 34.80 | 33.80 | 34.40 | 34.40 | 3.30% | 1,429 |
| Jun 3, 2025 | 33.80 | 33.80 | 33.30 | 33.30 | 33.30 | -0.30% | 2,113 |
| Jun 2, 2025 | 33.20 | 33.60 | 33.00 | 33.40 | 33.40 | 0.30% | 4,316 |
| May 30, 2025 | 34.10 | 34.10 | 33.30 | 33.30 | 33.30 | -3.48% | 2,370 |
| May 29, 2025 | 34.30 | 35.00 | 34.30 | 34.50 | 34.50 | 2.37% | 489 |
| May 28, 2025 | 35.20 | 35.20 | 33.70 | 33.70 | 33.70 | -5.34% | 1,965 |
| May 27, 2025 | 33.60 | 35.60 | 33.30 | 35.60 | 35.60 | 4.09% | 3,305 |
| May 26, 2025 | 34.50 | 34.50 | 32.30 | 34.20 | 34.20 | 1.18% | 3,818 |