RHI Magnesita N.V. (DI) (RHIM) Share Price

Chemicals Sector

  1. Home
    2. /
  2. Company
    3. /
  3. RHI Magnesita N.V. (DI)

Date Open High Low Close* Volume
08/02/2024 3,500.00p 3,562.00p 3,484.00p 3,550.00p 23588
07/02/2024 3,348.00p 3,488.00p 3,348.00p 3,462.00p 7800
06/02/2024 3,364.00p 3,458.00p 3,362.00p 3,434.00p 7906
05/02/2024 3,440.00p 3,508.00p 3,412.00p 3,412.00p 12283
02/02/2024 3,442.00p 3,500.00p 3,408.00p 3,448.00p 18945
01/02/2024 3,262.00p 3,434.00p 3,262.00p 3,404.00p 16830
31/01/2024 3,334.00p 3,400.00p 3,334.00p 3,364.00p 12487
30/01/2024 3,480.00p 3,482.00p 3,330.00p 3,390.00p 12958
29/01/2024 3,438.00p 3,480.00p 3,396.00p 3,426.00p 11073
26/01/2024 3,464.00p 3,528.00p 3,464.00p 3,496.00p 10867
25/01/2024 3,502.00p 3,520.00p 3,462.00p 3,496.00p 16941
24/01/2024 3,400.00p 3,502.00p 3,392.00p 3,502.00p 10888
23/01/2024 3,440.00p 3,440.00p 3,342.00p 3,406.00p 14376
22/01/2024 3,274.00p 3,370.49p 3,274.00p 3,366.00p 62081
19/01/2024 3,218.00p 3,356.00p 3,200.00p 3,356.00p 39800
18/01/2024 3,250.00p 3,292.00p 3,234.00p 3,264.00p 10719
17/01/2024 3,238.00p 3,250.00p 3,158.00p 3,250.00p 21024
16/01/2024 3,258.00p 3,292.00p 3,178.00p 3,258.00p 11179
15/01/2024 3,228.00p 3,278.00p 3,202.00p 3,272.00p 14939
12/01/2024 3,292.00p 3,342.00p 3,266.00p 3,292.00p 9783
11/01/2024 3,296.00p 3,322.00p 3,260.00p 3,270.00p 16951
10/01/2024 3,304.00p 3,348.00p 3,300.00p 3,310.00p 7666
09/01/2024 3,308.00p 3,390.00p 3,308.00p 3,348.00p 11454
08/01/2024 3,272.00p 3,392.00p 3,272.00p 3,390.00p 11442
05/01/2024 3,410.00p 3,410.00p 3,298.00p 3,354.00p 14219
04/01/2024 3,336.00p 3,434.00p 3,336.00p 3,384.00p 123100
03/01/2024 3,410.00p 3,422.00p 3,294.00p 3,344.00p 52203
02/01/2024 3,378.00p 3,500.00p 3,348.00p 3,412.00p 21825
29/12/2023 3,458.00p 3,554.00p 3,414.00p 3,460.00p 19916
28/12/2023 3,166.00p 3,618.00p 3,166.00p 3,564.00p 89779
27/12/2023 3,142.00p 3,236.00p 3,116.00p 3,204.00p 529128
22/12/2023 3,400.00p 3,400.00p 3,184.00p 3,230.00p 37649
21/12/2023 3,386.00p 3,478.00p 3,350.00p 3,384.00p 30133
20/12/2023 3,432.00p 3,464.00p 3,362.00p 3,460.00p 25735
19/12/2023 3,410.00p 3,436.00p 3,370.00p 3,396.00p 17545
18/12/2023 3,430.00p 3,430.00p 3,296.00p 3,402.00p 106486
15/12/2023 3,372.00p 3,496.00p 3,334.00p 3,414.00p 97319
14/12/2023 3,228.00p 3,374.00p 3,228.00p 3,366.00p 39673
13/12/2023 3,124.00p 3,210.00p 3,124.00p 3,192.00p 32901
12/12/2023 3,222.00p 3,222.00p 3,132.00p 3,192.00p 27420
11/12/2023 3,050.00p 3,208.00p 3,040.00p 3,192.00p 34439
08/12/2023 3,076.00p 3,140.00p 3,014.00p 3,084.00p 17413
07/12/2023 3,030.00p 3,036.00p 2,902.00p 3,024.00p 15982
06/12/2023 2,904.00p 2,978.00p 2,904.00p 2,960.00p 450623
05/12/2023 2,900.00p 2,900.00p 2,834.00p 2,886.00p 12557
04/12/2023 2,800.00p 2,890.00p 2,800.00p 2,844.00p 11249
01/12/2023 2,750.00p 2,840.00p 2,750.00p 2,840.00p 148655
30/11/2023 2,816.00p 2,832.00p 2,744.00p 2,794.00p 39672
29/11/2023 2,800.00p 2,844.00p 2,752.00p 2,830.00p 16508
28/11/2023 2,750.00p 2,774.00p 2,724.00p 2,774.00p 12954
27/11/2023 2,754.00p 2,772.00p 2,724.28p 2,734.00p 13368
24/11/2023 2,704.00p 2,778.00p 2,704.00p 2,766.00p 11453
23/11/2023 2,752.00p 2,776.00p 2,750.00p 2,768.00p 16197
22/11/2023 2,656.00p 2,764.00p 2,648.02p 2,764.00p 31572
21/11/2023 2,718.00p 2,740.00p 2,652.00p 2,694.00p 20373
20/11/2023 2,706.00p 2,764.00p 2,686.00p 2,714.00p 24377
17/11/2023 2,698.00p 2,804.00p 2,698.00p 2,752.00p 31581
16/11/2023 2,772.00p 2,824.00p 2,766.00p 2,766.00p 21724
15/11/2023 2,782.00p 2,922.00p 2,782.00p 2,826.00p 41639
14/11/2023 2,750.00p 2,850.00p 2,700.00p 2,842.00p 23588
13/11/2023 2,614.00p 2,728.00p 2,606.00p 2,716.00p 168007
10/11/2023 2,700.00p 2,700.00p 2,650.00p 2,680.00p 12516
09/11/2023 2,688.00p 2,726.00p 2,652.00p 2,706.00p 240190
08/11/2023 2,596.00p 2,700.00p 2,596.00p 2,680.00p 130684
07/11/2023 2,608.00p 2,718.00p 2,608.00p 2,652.00p 27257
06/11/2023 2,710.00p 2,724.00p 2,656.00p 2,674.00p 20402
03/11/2023 2,714.00p 2,720.00p 2,680.64p 2,692.00p 13387
02/11/2023 2,600.00p 2,688.00p 2,600.00p 2,674.00p 31736
01/11/2023 2,502.00p 2,584.00p 2,502.00p 2,564.00p 37484
31/10/2023 2,510.00p 2,568.00p 2,502.00p 2,566.00p 29972
30/10/2023 2,464.00p 2,536.00p 2,464.00p 2,492.00p 20140
27/10/2023 2,456.00p 2,546.00p 2,456.00p 2,516.00p 14737
26/10/2023 2,548.00p 2,564.00p 2,490.00p 2,506.00p 24824
25/10/2023 2,554.00p 2,574.00p 2,516.00p 2,554.00p 29053
24/10/2023 2,572.00p 2,594.00p 2,546.00p 2,564.00p 13142
23/10/2023 2,572.00p 2,610.00p 2,530.00p 2,596.00p 19310
20/10/2023 2,628.00p 2,658.00p 2,564.00p 2,614.00p 21206
19/10/2023 2,674.00p 2,708.00p 2,624.00p 2,648.00p 17009
18/10/2023 2,696.00p 2,720.00p 2,674.00p 2,676.00p 15945
17/10/2023 2,678.00p 2,750.00p 2,678.00p 2,732.00p 12272
16/10/2023 2,814.00p 2,814.00p 2,738.00p 2,740.00p 10562
13/10/2023 2,824.00p 2,824.00p 2,740.00p 2,754.00p 17316
12/10/2023 2,814.00p 2,848.00p 2,780.00p 2,784.00p 12842
11/10/2023 2,812.00p 2,874.00p 2,786.00p 2,792.00p 14637
10/10/2023 2,710.00p 2,864.00p 2,700.00p 2,850.00p 31652
09/10/2023 2,738.00p 2,820.00p 2,738.00p 2,744.00p 11930
06/10/2023 2,740.00p 2,800.00p 2,740.00p 2,768.00p 8859
05/10/2023 2,710.00p 2,800.00p 2,710.00p 2,754.00p 14434
04/10/2023 2,832.00p 2,832.00p 2,750.00p 2,760.00p 20223
03/10/2023 2,712.00p 2,806.00p 2,700.00p 2,760.00p 12974
02/10/2023 2,862.00p 2,896.00p 2,712.00p 2,758.00p 19738
29/09/2023 2,730.00p 2,846.00p 2,730.00p 2,782.00p 18226
28/09/2023 2,810.00p 2,830.40p 2,768.00p 2,796.00p 9958
27/09/2023 2,770.00p 2,828.00p 2,736.00p 2,800.00p 16877
26/09/2023 2,850.00p 2,867.20p 2,826.00p 2,832.00p 7087
25/09/2023 2,888.00p 2,950.00p 2,846.00p 2,866.00p 24205
22/09/2023 2,918.00p 2,968.00p 2,916.00p 2,938.00p 23020
21/09/2023 2,856.00p 2,918.00p 2,818.40p 2,898.00p 21102
20/09/2023 2,848.00p 2,896.00p 2,822.00p 2,866.00p 10539
19/09/2023 2,860.00p 2,860.00p 2,820.00p 2,836.00p 6608
18/09/2023 2,808.00p 2,902.00p 2,804.00p 2,814.00p 8728
15/09/2023 2,874.00p 2,969.60p 2,856.00p 2,876.00p 42983
14/09/2023 2,786.00p 2,880.00p 2,757.20p 2,880.00p 22402
13/09/2023 2,796.00p 2,838.00p 2,750.40p 2,804.00p 9554
12/09/2023 2,786.00p 2,799.60p 2,776.00p 2,786.00p 11034
11/09/2023 2,780.00p 2,848.00p 2,780.00p 2,820.00p 8131
08/09/2023 2,896.00p 2,904.80p 2,796.00p 2,820.00p 8189
07/09/2023 2,858.00p 2,862.00p 2,820.00p 2,830.00p 5374
06/09/2023 2,812.00p 2,932.00p 2,812.00p 2,856.00p 19250
05/09/2023 2,838.00p 2,888.00p 2,832.00p 2,888.00p 8697
04/09/2023 2,856.00p 2,884.00p 2,754.00p 2,866.00p 12371
01/09/2023 2,770.00p 2,892.00p 2,770.00p 2,834.00p 15393
31/08/2023 2,814.00p 2,850.00p 2,804.00p 2,832.00p 11305
30/08/2023 2,832.00p 2,844.00p 2,782.00p 2,822.00p 10240
29/08/2023 2,838.00p 2,840.00p 2,771.71p 2,812.00p 15936
25/08/2023 2,756.00p 2,772.00p 2,736.00p 2,752.00p 10048
24/08/2023 2,862.00p 2,862.00p 2,762.00p 2,762.00p 15360
23/08/2023 2,902.00p 2,902.00p 2,790.00p 2,826.00p 7692
22/08/2023 2,778.00p 2,854.00p 2,759.80p 2,846.00p 21004
21/08/2023 2,882.00p 2,882.00p 2,778.00p 2,778.00p 9874
18/08/2023 2,956.00p 2,956.00p 2,860.00p 2,866.00p 11873
17/08/2023 2,914.00p 2,962.00p 2,888.00p 2,938.00p 193820
16/08/2023 2,856.00p 2,972.00p 2,856.00p 2,972.00p 15126
15/08/2023 2,908.00p 2,934.00p 2,890.00p 2,930.00p 7294
14/08/2023 2,864.00p 2,914.00p 2,860.00p 2,914.00p 19846
11/08/2023 2,912.00p 2,915.94p 2,880.00p 2,880.00p 10147
10/08/2023 2,898.00p 2,998.00p 2,898.00p 2,956.00p 33794
09/08/2023 2,880.00p 2,954.00p 2,880.00p 2,900.00p 17679
08/08/2023 2,920.00p 2,950.00p 2,890.00p 2,898.00p 16833
07/08/2023 2,924.00p 2,990.00p 2,924.00p 2,928.00p 20743
04/08/2023 3,000.00p 3,010.00p 2,958.00p 2,990.00p 13856
03/08/2023 2,924.00p 2,974.00p 2,890.40p 2,944.00p 23212
02/08/2023 2,948.00p 2,960.00p 2,906.00p 2,948.00p 16639
01/08/2023 3,008.00p 3,030.00p 2,974.00p 2,974.00p 24792
31/07/2023 2,990.00p 3,050.00p 2,976.00p 2,988.00p 42563
28/07/2023 2,998.00p 3,030.00p 2,930.00p 3,004.00p 21656
27/07/2023 3,092.00p 3,098.00p 2,962.00p 3,000.00p 65460
26/07/2023 2,824.00p 3,118.00p 2,824.00p 3,060.00p 76434
25/07/2023 2,880.00p 2,940.72p 2,838.00p 2,870.00p 23053
24/07/2023 2,850.00p 2,922.00p 2,848.00p 2,890.00p 199017
21/07/2023 2,900.00p 2,900.00p 2,856.00p 2,870.00p 16878
20/07/2023 2,848.00p 2,888.00p 2,800.76p 2,888.00p 15562
19/07/2023 2,804.00p 2,868.00p 2,804.00p 2,866.00p 24273
18/07/2023 2,760.00p 2,814.00p 2,760.00p 2,804.00p 8869
17/07/2023 2,834.00p 2,850.80p 2,778.00p 2,778.00p 16923
14/07/2023 2,840.00p 2,856.00p 2,840.00p 2,844.00p 39328
13/07/2023 2,860.00p 2,882.00p 2,802.00p 2,854.00p 29174
12/07/2023 2,826.00p 2,860.00p 2,800.00p 2,858.00p 54551
11/07/2023 2,748.00p 2,868.00p 2,748.00p 2,828.00p 183639
10/07/2023 2,720.00p 2,727.96p 2,634.00p 2,682.00p 9415
07/07/2023 2,600.00p 2,692.00p 2,600.00p 2,684.00p 16443
06/07/2023 2,612.00p 2,628.00p 2,592.00p 2,592.00p 21662
05/07/2023 2,610.00p 2,656.00p 2,610.00p 2,626.00p 22277
04/07/2023 2,672.00p 2,688.00p 2,660.00p 2,664.00p 9914
03/07/2023 2,648.00p 2,690.00p 2,585.08p 2,688.00p 26376
30/06/2023 2,684.00p 2,686.00p 2,652.00p 2,652.00p 25280
29/06/2023 2,660.00p 2,698.00p 2,642.00p 2,668.00p 57793
28/06/2023 2,626.00p 2,700.00p 2,596.00p 2,672.00p 87517
27/06/2023 2,722.00p 2,744.00p 2,632.00p 2,662.00p 102056
26/06/2023 2,686.00p 2,691.81p 2,624.00p 2,670.00p 56522
23/06/2023 2,630.00p 2,676.00p 2,626.00p 2,656.00p 39048
22/06/2023 2,666.00p 2,688.00p 2,637.17p 2,656.00p 46504
21/06/2023 2,600.00p 2,700.00p 2,588.00p 2,700.00p 76057
20/06/2023 2,624.00p 2,654.00p 2,604.00p 2,614.00p 49165
19/06/2023 2,654.00p 2,710.00p 2,644.00p 2,644.00p 73984
16/06/2023 2,604.00p 2,664.00p 2,584.00p 2,650.00p 126740
15/06/2023 2,626.00p 2,630.00p 2,558.00p 2,622.00p 47622
14/06/2023 2,624.00p 2,624.00p 2,560.00p 2,580.00p 47494
13/06/2023 2,570.00p 2,584.00p 2,544.00p 2,582.00p 37643
12/06/2023 2,582.00p 2,582.00p 2,542.00p 2,542.00p 20440
09/06/2023 2,502.00p 2,562.00p 2,502.00p 2,560.00p 37941
08/06/2023 2,582.00p 2,626.00p 2,548.00p 2,550.00p 55297
07/06/2023 2,618.00p 2,720.00p 2,612.00p 2,624.00p 52584
06/06/2023 2,634.00p 2,650.00p 2,533.55p 2,628.00p 44490
05/06/2023 2,638.00p 2,638.00p 2,530.00p 2,564.00p 21982
02/06/2023 2,506.00p 2,566.00p 2,504.00p 2,558.00p 42007
01/06/2023 2,536.00p 2,536.00p 2,480.00p 2,490.00p 63801
31/05/2023 2,506.00p 2,550.00p 2,466.00p 2,510.00p 178466
30/05/2023 2,434.00p 2,580.00p 2,340.00p 2,534.00p 310924
26/05/2023 2,034.00p 2,066.00p 2,034.00p 2,050.00p 38137
25/05/2023 2,120.00p 2,120.00p 2,060.00p 2,060.00p 60024
24/05/2023 2,146.00p 2,146.00p 2,100.00p 2,116.00p 37027
23/05/2023 2,204.00p 2,204.00p 2,140.00p 2,140.00p 17248
22/05/2023 2,176.00p 2,178.00p 2,118.00p 2,142.00p 13488
19/05/2023 2,206.00p 2,206.00p 2,138.00p 2,142.00p 28531
18/05/2023 2,132.00p 2,172.00p 2,132.00p 2,148.00p 12499
17/05/2023 2,190.00p 2,190.00p 2,136.00p 2,176.00p 29181
16/05/2023 2,150.00p 2,178.00p 2,148.00p 2,158.00p 28273
15/05/2023 2,160.00p 2,192.00p 2,160.00p 2,160.00p 29340
12/05/2023 2,184.00p 2,192.00p 2,168.00p 2,168.00p 17069
11/05/2023 2,292.00p 2,292.00p 2,184.00p 2,194.00p 50588
10/05/2023 2,240.00p 2,278.00p 2,228.00p 2,234.00p 32401
09/05/2023 2,278.00p 2,300.00p 2,264.00p 2,278.00p 65998
08/05/2023 2,278.00p 2,300.00p 2,235.60p 2,288.00p 25011
05/05/2023 2,278.00p 2,300.00p 2,235.60p 2,288.00p 25011
04/05/2023 2,298.00p 2,298.00p 2,224.00p 2,236.00p 26081
03/05/2023 2,300.00p 2,300.00p 2,252.00p 2,252.00p 21306
02/05/2023 2,282.00p 2,290.00p 2,250.00p 2,260.00p 22537
28/04/2023 2,258.00p 2,282.00p 2,197.09p 2,260.00p 32197
27/04/2023 2,170.00p 2,246.00p 2,170.00p 2,246.00p 45623

*Close Price adjusted for both dividends and splits