Skip to main content
RHI Magnesita N.V. (LON:RHIM)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,400.00
-150.00 (-5.88%)
At close: Mar 9, 2026

RHI Magnesita Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,480.002,525.002,385.002,400.002,400.00-5.88%44,793
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, 20263,195.003,225.002,770.002,825.002,825.00-15.55%50,506
Feb 27, 20263,354.563,355.003,270.003,345.003,345.001.21%42,424
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, 20263,055.003,130.003,020.003,120.003,120.001.63%21,468
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
Feb 11, 20263,045.003,115.002,960.003,090.003,090.001.64%18,082
Feb 10, 20262,990.003,050.002,925.003,040.003,040.003.23%14,069
Feb 9, 20262,920.002,960.002,920.002,945.002,945.001.20%18,543
Feb 6, 20262,850.002,930.002,835.002,910.002,910.000.87%16,534
Feb 5, 20262,905.002,905.002,845.002,885.002,885.00-0.35%13,835
Feb 4, 20262,895.002,940.002,800.002,895.002,895.002.66%15,832
Feb 3, 20262,800.002,860.002,770.002,820.002,820.000.18%10,934
Feb 2, 20262,680.002,815.002,680.002,815.002,815.001.62%10,289
Jan 30, 20262,800.002,815.002,735.002,770.002,770.00-0.36%15,362
Jan 29, 20262,907.282,870.002,780.002,780.002,780.00-1.94%12,106
Jan 28, 20262,930.002,930.002,835.002,835.002,835.00-1.73%20,204
Jan 27, 20262,845.002,920.002,770.002,885.002,885.003.04%43,089
Jan 26, 20262,845.002,875.002,795.002,800.002,800.00-2.10%31,468
Jan 23, 20262,810.002,865.002,805.002,860.002,860.001.42%17,432
Jan 22, 20262,720.002,830.002,690.002,820.002,820.003.68%21,542
Jan 21, 20262,605.002,720.002,600.002,720.002,720.005.22%12,475
Jan 20, 20262,595.002,630.002,540.002,585.002,585.00-1.15%15,149
Jan 19, 20262,675.002,705.002,565.002,615.002,615.00-3.68%13,941
Jan 16, 20262,735.002,770.002,690.002,715.002,715.00-0.91%9,401
Jan 15, 20262,685.002,740.002,640.002,740.002,740.002.05%12,283
Jan 14, 20262,655.002,685.002,605.002,685.002,685.001.90%12,441
Jan 13, 20262,725.002,725.002,612.602,635.002,635.00-1.31%7,781
Jan 12, 20262,790.002,790.002,660.002,670.002,670.00-1.66%9,796
Jan 9, 20262,665.002,740.002,665.002,715.002,715.00-0.18%6,325
Jan 8, 20262,680.002,775.002,645.002,720.002,720.00-0.55%9,086
Jan 7, 20262,625.002,735.002,625.002,735.002,735.002.82%20,425
Jan 6, 20262,700.002,700.002,625.002,660.002,660.000.38%13,371
Jan 5, 20262,645.002,750.002,200.002,650.002,650.00-1.67%22,026
Jan 2, 20262,750.002,780.002,657.422,695.002,695.00-3.06%13,656
Dec 31, 20252,670.002,780.002,670.002,780.002,780.001.83%16,208
Dec 30, 20252,780.002,780.002,700.002,730.002,730.000.18%16,944
Dec 29, 20252,735.002,770.002,690.002,725.002,725.00-0.37%26,147
Dec 24, 20252,740.002,765.002,700.002,735.002,735.00-0.36%3,880
Dec 23, 20252,740.002,750.002,695.002,745.002,745.001.48%18,726
Dec 22, 20252,645.002,755.002,645.002,705.002,705.00-0.55%24,555
Dec 19, 20252,670.002,720.002,660.002,720.002,720.000.74%73,722
Dec 18, 20252,655.002,700.002,645.002,700.002,700.000.75%18,732
Dec 17, 20252,680.002,700.002,635.002,680.002,680.000.19%25,287
Dec 16, 20252,670.002,680.002,585.002,675.002,675.001.90%33,027
Dec 15, 20252,680.002,670.002,605.002,625.002,625.000.38%18,885
Dec 12, 20252,525.002,645.002,580.002,615.002,615.001.75%22,142
Dec 11, 20252,485.002,610.002,485.002,570.002,570.000.59%11,245
Dec 10, 20252,470.002,566.572,470.002,555.002,555.000.79%20,322
Dec 9, 20252,530.002,570.002,500.002,535.002,535.000.20%19,024
Dec 8, 20252,535.002,570.002,510.002,530.002,530.00-0.78%12,514
Dec 5, 20252,560.002,615.002,515.002,550.002,550.000.79%21,025
Dec 4, 20252,555.002,570.002,505.002,530.002,530.000.80%22,646
Dec 3, 20252,475.002,535.002,475.002,510.002,510.000.80%15,944
Dec 2, 20252,485.002,530.002,465.002,490.002,490.00-1.58%12,058
Dec 1, 20252,510.002,560.002,485.002,530.002,530.000.20%11,935
Nov 28, 20252,540.002,540.002,465.002,525.002,525.002.85%28,596
Nov 27, 20252,480.002,480.002,410.002,455.002,455.001.03%13,798
Nov 26, 20252,420.002,445.002,389.872,430.002,430.001.04%20,093
Nov 25, 20252,450.002,450.002,330.002,405.002,405.00-0.41%21,019
Nov 24, 20252,380.002,500.002,380.002,415.002,415.000.63%125,169
Nov 21, 20252,365.002,430.002,320.002,400.002,400.00-41,121
Nov 20, 20252,420.002,460.002,375.002,400.002,400.00-0.21%42,577
Nov 19, 20252,385.002,430.002,380.002,405.002,405.000.42%16,906
Nov 18, 20252,325.002,400.002,325.002,395.002,395.00-0.42%21,176
Nov 17, 20252,475.002,475.002,375.002,405.002,405.000.21%21,171
Nov 14, 20252,500.002,500.002,365.002,400.002,400.00-4.00%28,927
Nov 13, 20252,480.002,520.002,435.002,500.002,500.000.81%35,303
Nov 12, 20252,465.002,495.002,430.002,480.002,480.000.40%23,797
Nov 11, 20252,340.002,470.002,335.002,470.002,470.006.01%74,426
Nov 10, 20252,190.002,386.752,140.002,330.002,330.0016.85%74,507
Nov 7, 20252,020.002,060.001,988.001,994.001,994.00-1.77%19,493
Nov 6, 20252,055.002,090.002,025.002,030.002,030.00-1.46%16,266
Nov 5, 20252,085.002,100.002,030.002,060.002,060.000.98%32,790
Nov 4, 20252,080.002,100.002,030.002,040.002,040.00-2.39%22,461
Nov 3, 20252,090.002,115.002,065.002,090.002,090.00-0.24%17,131
Oct 31, 20252,075.002,110.002,055.002,095.002,095.000.72%17,276
Oct 30, 20252,165.002,165.002,065.002,080.002,080.00-3.26%30,038
Oct 29, 20252,160.002,190.002,110.002,150.002,150.001.65%32,483
Oct 28, 20252,145.002,150.002,090.002,115.002,115.00-0.94%17,003
Oct 27, 20252,150.002,185.002,110.002,135.002,135.00-0.23%35,240
Oct 24, 20252,160.002,185.002,110.002,140.002,140.000.23%19,046
Oct 23, 20252,090.002,135.002,055.002,135.002,135.003.39%25,046
Oct 22, 20251,980.002,065.001,980.002,065.002,065.003.77%96,407
Oct 21, 20251,990.002,035.001,970.001,990.001,990.00-1.24%23,756
Oct 20, 20251,998.002,020.001,983.872,015.002,015.001.77%23,034
Oct 17, 20251,958.001,984.001,920.001,980.001,980.00-28,101
Oct 16, 20252,010.002,035.001,970.001,980.001,980.00-0.10%21,657