RHI Magnesita N.V. (VIE:RHIM)
Austria
· Delayed Price · Currency is EUR 29.60
-1.40 (-4.52%)
At close: Mar 6, 2026
RHI Magnesita Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 31.50 | 31.50 | 29.50 | 29.60 | 29.60 | -4.52% | 9,960 |
| Mar 5, 2026 | 31.90 | 32.30 | 31.00 | 31.00 | 31.00 | -1.59% | 4,090 |
| Mar 4, 2026 | 32.20 | 33.50 | 31.50 | 31.50 | 31.50 | -1.56% | 6,149 |
| Mar 3, 2026 | 32.00 | 32.00 | 30.40 | 32.00 | 32.00 | -0.62% | 14,839 |
| Mar 2, 2026 | 36.00 | 36.50 | 32.00 | 32.20 | 32.20 | -15.71% | 20,056 |
| Feb 27, 2026 | 37.50 | 38.20 | 37.30 | 38.20 | 38.20 | - | 5,919 |
| Feb 26, 2026 | 38.00 | 38.20 | 37.50 | 38.20 | 38.20 | 1.87% | 10,023 |
| Feb 25, 2026 | 37.60 | 38.60 | 37.40 | 37.50 | 37.50 | 1.08% | 3,703 |
| Feb 24, 2026 | 36.50 | 37.60 | 36.50 | 37.10 | 37.10 | 1.64% | 4,242 |
| Feb 23, 2026 | 36.50 | 37.20 | 36.50 | 36.50 | 36.50 | - | 1,076 |
| Feb 20, 2026 | 36.60 | 36.60 | 35.50 | 36.50 | 36.50 | -0.54% | 5,933 |
| Feb 19, 2026 | 37.10 | 37.10 | 36.20 | 36.70 | 36.70 | -1.08% | 5,934 |
| Feb 18, 2026 | 36.00 | 37.10 | 35.80 | 37.10 | 37.10 | 3.06% | 6,231 |
| Feb 17, 2026 | 35.10 | 36.00 | 34.80 | 36.00 | 36.00 | - | 5,046 |
| Feb 16, 2026 | 35.50 | 36.00 | 35.20 | 36.00 | 36.00 | 2.56% | 1,600 |
| Feb 13, 2026 | 35.10 | 35.90 | 34.70 | 35.10 | 35.10 | -1.68% | 1,247 |
| Feb 12, 2026 | 35.90 | 36.00 | 35.70 | 35.70 | 35.70 | 0.85% | 1,849 |
| Feb 11, 2026 | 35.00 | 35.90 | 34.90 | 35.40 | 35.40 | 1.72% | 7,786 |
| Feb 10, 2026 | 34.20 | 34.80 | 34.20 | 34.80 | 34.80 | 2.35% | 4,598 |
| Feb 9, 2026 | 33.50 | 34.10 | 33.40 | 34.00 | 34.00 | 4.29% | 2,966 |
| Feb 6, 2026 | 32.70 | 33.60 | 32.60 | 32.60 | 32.60 | -1.21% | 322 |
| Feb 5, 2026 | 33.50 | 33.50 | 32.60 | 33.00 | 33.00 | -2.37% | 3,067 |
| Feb 4, 2026 | 33.50 | 34.00 | 33.50 | 33.80 | 33.80 | 0.90% | 5,995 |
| Feb 3, 2026 | 32.50 | 33.50 | 32.30 | 33.50 | 33.50 | 4.04% | 3,432 |
| Feb 2, 2026 | 31.80 | 32.20 | 31.80 | 32.20 | 32.20 | 2.22% | 3,066 |
| Jan 30, 2026 | 32.50 | 32.50 | 31.50 | 31.50 | 31.50 | -3.08% | 1,468 |
| Jan 29, 2026 | 32.50 | 33.00 | 32.50 | 32.50 | 32.50 | -1.81% | 660 |
| Jan 28, 2026 | 33.10 | 33.50 | 32.80 | 33.10 | 33.10 | - | 1,775 |
| Jan 27, 2026 | 32.90 | 33.50 | 32.60 | 33.10 | 33.10 | 2.48% | 5,393 |
| Jan 26, 2026 | 32.40 | 33.00 | 32.20 | 32.30 | 32.30 | -0.92% | 3,153 |
| Jan 23, 2026 | 32.40 | 33.00 | 32.30 | 32.60 | 32.60 | 1.24% | 5,299 |
| Jan 22, 2026 | 31.80 | 32.50 | 31.80 | 32.20 | 32.20 | 4.55% | 7,497 |
| Jan 21, 2026 | 30.10 | 31.20 | 29.70 | 30.80 | 30.80 | 3.36% | 2,949 |
| Jan 20, 2026 | 30.00 | 30.00 | 29.00 | 29.80 | 29.80 | -2.30% | 3,960 |
| Jan 19, 2026 | 31.00 | 31.00 | 30.00 | 30.50 | 30.50 | -3.79% | 1,889 |
| Jan 16, 2026 | 31.00 | 31.70 | 31.00 | 31.70 | 31.70 | 0.96% | 2,188 |
| Jan 15, 2026 | 30.90 | 31.50 | 30.80 | 31.40 | 31.40 | 1.62% | 844 |
| Jan 14, 2026 | 30.20 | 30.90 | 30.00 | 30.90 | 30.90 | 2.32% | 3,597 |
| Jan 13, 2026 | 30.40 | 30.60 | 30.20 | 30.20 | 30.20 | - | 522 |
| Jan 12, 2026 | 31.40 | 31.50 | 30.20 | 30.20 | 30.20 | -3.51% | 2,562 |
| Jan 9, 2026 | 31.50 | 31.50 | 31.30 | 31.30 | 31.30 | - | 310 |
| Jan 8, 2026 | 31.50 | 31.50 | 30.90 | 31.30 | 31.30 | 1.29% | 1,112 |
| Jan 7, 2026 | 31.00 | 31.40 | 30.90 | 30.90 | 30.90 | 1.64% | 789 |
| Jan 6, 2026 | 30.90 | 30.90 | 30.40 | 30.40 | 30.40 | -1.62% | 1,453 |
| Jan 5, 2026 | 31.00 | 31.20 | 30.40 | 30.90 | 30.90 | -1.59% | 3,393 |
| Jan 2, 2026 | 31.00 | 31.80 | 30.80 | 31.40 | 31.40 | -0.32% | 9,219 |
| Dec 30, 2025 | 31.50 | 31.50 | 31.20 | 31.50 | 31.50 | -3.08% | 2,031 |
| Dec 29, 2025 | 31.00 | 32.50 | 31.00 | 32.50 | 32.50 | 4.84% | 3,532 |
| Dec 23, 2025 | 31.10 | 31.30 | 31.00 | 31.00 | 31.00 | - | 1,716 |
| Dec 22, 2025 | 31.40 | 31.40 | 30.40 | 31.00 | 31.00 | 1.64% | 9,004 |
| Dec 19, 2025 | 30.20 | 31.00 | 30.20 | 30.50 | 30.50 | -0.65% | 9,558 |
| Dec 18, 2025 | 30.20 | 30.70 | 30.10 | 30.70 | 30.70 | - | 1,049 |
| Dec 17, 2025 | 30.10 | 30.80 | 30.10 | 30.70 | 30.70 | 0.99% | 3,011 |
| Dec 16, 2025 | 29.80 | 30.80 | 29.80 | 30.40 | 30.40 | 1.67% | 6,143 |
| Dec 15, 2025 | 30.30 | 30.50 | 29.90 | 29.90 | 29.90 | -0.33% | 4,100 |
| Dec 12, 2025 | 28.80 | 30.00 | 28.80 | 30.00 | 30.00 | 2.04% | 2,701 |
| Dec 11, 2025 | 29.20 | 29.80 | 29.20 | 29.40 | 29.40 | 0.68% | 2,644 |
| Dec 10, 2025 | 29.10 | 29.30 | 29.10 | 29.20 | 29.20 | 0.34% | 776 |
| Dec 9, 2025 | 29.10 | 29.30 | 28.90 | 29.10 | 29.10 | 0.69% | 2,452 |
| Dec 8, 2025 | 29.20 | 29.30 | 28.90 | 28.90 | 28.90 | -1.37% | 514 |
| Dec 5, 2025 | 28.70 | 29.90 | 28.70 | 29.30 | 29.30 | -0.34% | 5,322 |
| Dec 4, 2025 | 29.00 | 29.70 | 29.00 | 29.40 | 29.40 | 3.16% | 3,852 |
| Dec 3, 2025 | 28.00 | 28.70 | 28.00 | 28.50 | 28.50 | 1.79% | 830 |
| Dec 2, 2025 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -2.44% | 2,400 |
| Dec 1, 2025 | 28.80 | 28.80 | 28.50 | 28.70 | 28.70 | 2.87% | 2,799 |
| Nov 28, 2025 | 28.40 | 28.80 | 27.90 | 27.90 | 27.90 | -1.06% | 6,014 |
| Nov 27, 2025 | 28.00 | 28.40 | 27.30 | 28.20 | 28.20 | 2.17% | 8,565 |
| Nov 26, 2025 | 27.30 | 27.60 | 27.10 | 27.60 | 27.60 | 1.47% | 2,394 |
| Nov 25, 2025 | 27.70 | 27.70 | 26.50 | 27.20 | 27.20 | -3.89% | 6,436 |
| Nov 24, 2025 | 27.20 | 28.30 | 27.10 | 28.30 | 28.30 | 2.91% | 5,046 |
| Nov 21, 2025 | 26.60 | 27.50 | 26.50 | 27.50 | 27.50 | 0.73% | 5,758 |
| Nov 20, 2025 | 27.50 | 27.50 | 27.10 | 27.30 | 27.30 | 0.37% | 943 |
| Nov 19, 2025 | 27.20 | 27.50 | 27.20 | 27.20 | 27.20 | 0.37% | 466 |
| Nov 18, 2025 | 26.60 | 27.10 | 26.60 | 27.10 | 27.10 | -1.45% | 693 |
| Nov 17, 2025 | 26.90 | 27.80 | 26.90 | 27.50 | 27.50 | 3.77% | 5,580 |
| Nov 14, 2025 | 27.60 | 27.60 | 26.50 | 26.50 | 26.50 | -4.33% | 2,308 |
| Nov 13, 2025 | 28.10 | 28.50 | 27.60 | 27.70 | 27.70 | -1.07% | 3,109 |
| Nov 12, 2025 | 27.80 | 28.40 | 27.70 | 28.00 | 28.00 | 2.94% | 4,561 |
| Nov 11, 2025 | 27.00 | 27.90 | 26.80 | 27.20 | 27.20 | 3.42% | 11,334 |
| Nov 10, 2025 | 26.70 | 26.90 | 25.80 | 26.30 | 26.30 | 14.35% | 17,258 |
| Nov 7, 2025 | 23.00 | 23.10 | 22.60 | 23.00 | 23.00 | -1.71% | 4,810 |
| Nov 6, 2025 | 23.70 | 23.70 | 23.20 | 23.40 | 23.40 | -0.85% | 1,944 |
| Nov 5, 2025 | 23.20 | 23.70 | 23.20 | 23.60 | 23.60 | 1.72% | 2,952 |
| Nov 4, 2025 | 23.90 | 23.90 | 23.00 | 23.20 | 23.20 | -2.52% | 1,850 |
| Nov 3, 2025 | 24.00 | 24.10 | 23.50 | 23.80 | 23.80 | -1.65% | 3,130 |
| Oct 31, 2025 | 24.00 | 24.20 | 23.60 | 24.20 | 24.20 | 4.76% | 5,386 |
| Oct 30, 2025 | 24.00 | 24.30 | 23.10 | 23.10 | 23.10 | -3.75% | 11,916 |
| Oct 29, 2025 | 23.90 | 24.60 | 23.90 | 24.00 | 24.00 | 0.42% | 10,834 |
| Oct 28, 2025 | 24.70 | 24.70 | 23.90 | 23.90 | 23.90 | -3.24% | 3,009 |
| Oct 27, 2025 | 24.80 | 24.90 | 24.40 | 24.70 | 24.70 | 2.49% | 12,817 |
| Oct 24, 2025 | 24.80 | 24.90 | 24.10 | 24.10 | 24.10 | -2.82% | 2,112 |
| Oct 23, 2025 | 24.10 | 24.80 | 23.80 | 24.80 | 24.80 | 5.53% | 3,735 |
| Oct 22, 2025 | 22.90 | 23.60 | 22.90 | 23.50 | 23.50 | 4.44% | 4,991 |
| Oct 21, 2025 | 23.50 | 23.50 | 22.50 | 22.50 | 22.50 | -1.75% | 3,583 |
| Oct 20, 2025 | 23.40 | 23.40 | 22.90 | 22.90 | 22.90 | 0.44% | 3,428 |
| Oct 17, 2025 | 22.60 | 22.80 | 22.20 | 22.80 | 22.80 | -0.87% | 7,607 |
| Oct 16, 2025 | 22.90 | 23.00 | 22.70 | 23.00 | 23.00 | 0.44% | 3,064 |
| Oct 15, 2025 | 23.60 | 23.80 | 22.90 | 22.90 | 22.90 | -1.72% | 2,339 |
| Oct 14, 2025 | 23.60 | 23.60 | 22.80 | 23.30 | 23.30 | -0.85% | 8,974 |
| Oct 13, 2025 | 23.20 | 23.90 | 23.20 | 23.50 | 23.50 | 0.86% | 2,006 |