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
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
26/04/2023 2,242.00p 2,242.00p 2,150.00p 2,172.00p 65100
25/04/2023 2,244.00p 2,248.00p 2,220.00p 2,244.00p 27662
24/04/2023 2,206.00p 2,252.00p 2,181.71p 2,242.00p 24935
21/04/2023 2,184.00p 2,232.00p 2,184.00p 2,212.00p 36927
20/04/2023 2,222.00p 2,232.00p 2,204.00p 2,226.00p 30849
19/04/2023 2,244.00p 2,244.00p 2,215.48p 2,220.00p 25300
18/04/2023 2,286.00p 2,292.00p 2,240.00p 2,256.00p 28317
17/04/2023 2,254.00p 2,292.00p 2,254.00p 2,284.00p 25040
14/04/2023 2,194.00p 2,284.00p 2,194.00p 2,252.00p 23492
13/04/2023 2,200.00p 2,230.00p 2,198.00p 2,230.00p 32729
12/04/2023 2,212.00p 2,220.00p 2,174.00p 2,214.00p 40954
11/04/2023 2,188.00p 2,236.00p 2,188.00p 2,214.00p 46327
06/04/2023 2,138.00p 2,196.00p 2,138.00p 2,178.00p 17463
05/04/2023 2,166.00p 2,194.00p 2,102.00p 2,180.00p 70462
04/04/2023 2,240.00p 2,270.00p 2,192.00p 2,204.00p 67180
03/04/2023 2,230.00p 2,252.00p 2,202.00p 2,250.00p 16763
31/03/2023 2,248.00p 2,262.00p 2,226.00p 2,240.00p 29044
30/03/2023 2,250.00p 2,282.00p 2,250.00p 2,270.00p 24781
29/03/2023 2,216.00p 2,236.00p 2,190.00p 2,232.00p 33508
28/03/2023 2,276.00p 2,276.00p 2,198.00p 2,216.00p 30256
27/03/2023 2,260.00p 2,260.00p 2,200.00p 2,224.00p 37119
24/03/2023 2,202.00p 2,218.00p 2,180.00p 2,210.00p 30697
23/03/2023 2,258.00p 2,258.00p 2,214.08p 2,240.00p 13038
22/03/2023 2,294.00p 2,294.00p 2,224.00p 2,242.00p 25994
21/03/2023 2,228.00p 2,270.00p 2,202.00p 2,264.00p 62459
20/03/2023 2,188.00p 2,230.00p 2,116.00p 2,218.00p 33934
17/03/2023 2,224.00p 2,255.12p 2,172.00p 2,198.00p 89081
16/03/2023 2,290.00p 2,290.00p 2,182.00p 2,234.00p 51421
15/03/2023 2,368.00p 2,368.00p 2,224.00p 2,240.00p 58147
14/03/2023 2,316.00p 2,394.00p 2,284.92p 2,352.00p 33115
13/03/2023 2,412.00p 2,439.06p 2,322.00p 2,350.00p 118779
10/03/2023 2,464.00p 2,466.00p 2,363.84p 2,440.00p 44678
09/03/2023 2,544.00p 2,564.00p 2,512.00p 2,512.00p 50543
08/03/2023 2,578.00p 2,600.00p 2,548.00p 2,564.00p 49027
07/03/2023 2,654.00p 2,668.00p 2,596.00p 2,600.00p 29516
06/03/2023 2,692.00p 2,692.00p 2,620.00p 2,640.00p 26705
03/03/2023 2,620.00p 2,690.00p 2,594.00p 2,620.00p 34069
02/03/2023 2,654.00p 2,712.00p 2,628.00p 2,632.00p 40860
01/03/2023 2,628.00p 2,690.00p 2,568.00p 2,668.00p 43892
28/02/2023 2,554.00p 2,590.00p 2,446.00p 2,584.00p 101856
27/02/2023 2,716.00p 2,716.00p 2,590.00p 2,616.00p 34686
24/02/2023 2,594.00p 2,680.07p 2,594.00p 2,654.00p 12967
23/02/2023 2,632.00p 2,672.00p 2,632.00p 2,670.00p 13352
22/02/2023 2,662.00p 2,662.00p 2,558.00p 2,610.00p 49631
21/02/2023 2,748.00p 2,748.00p 2,610.00p 2,642.00p 42240
20/02/2023 2,700.00p 2,748.00p 2,698.00p 2,730.00p 19837
17/02/2023 2,660.00p 2,732.00p 2,656.44p 2,700.00p 24735
16/02/2023 2,702.00p 2,702.00p 2,658.00p 2,680.00p 20144
15/02/2023 2,722.00p 2,722.00p 2,670.00p 2,700.00p 18552
14/02/2023 2,774.00p 2,774.00p 2,666.00p 2,694.00p 26474
13/02/2023 2,746.00p 2,746.00p 2,671.36p 2,712.00p 23744
10/02/2023 2,632.00p 2,716.00p 2,632.00p 2,682.00p 27398
09/02/2023 2,700.00p 2,702.00p 2,656.00p 2,676.00p 14595
08/02/2023 2,690.00p 2,720.00p 2,637.43p 2,674.00p 21013
07/02/2023 2,720.00p 2,740.00p 2,616.00p 2,640.00p 33110
06/02/2023 2,682.00p 2,730.00p 2,656.00p 2,716.00p 18398
03/02/2023 2,688.00p 2,752.00p 2,688.00p 2,714.00p 21670
02/02/2023 2,686.00p 2,794.00p 2,686.00p 2,750.00p 59499
01/02/2023 2,642.00p 2,772.00p 2,642.00p 2,740.00p 74897
31/01/2023 2,798.00p 2,798.00p 2,670.00p 2,690.00p 49990
30/01/2023 2,730.00p 2,752.00p 2,666.00p 2,746.00p 36541
27/01/2023 2,744.00p 2,744.00p 2,676.00p 2,700.00p 27120
26/01/2023 2,678.00p 2,726.00p 2,652.00p 2,698.00p 43680
25/01/2023 2,640.00p 2,694.00p 2,632.00p 2,664.00p 36592
24/01/2023 2,580.00p 2,646.00p 2,580.00p 2,644.00p 108966
23/01/2023 2,560.00p 2,602.00p 2,522.00p 2,602.00p 43425
20/01/2023 2,502.00p 2,528.00p 2,464.00p 2,518.00p 23560
19/01/2023 2,532.00p 2,532.00p 2,452.00p 2,472.00p 38076
18/01/2023 2,490.00p 2,564.00p 2,442.00p 2,510.00p 37450
17/01/2023 2,506.00p 2,508.00p 2,464.00p 2,484.00p 24012
16/01/2023 2,518.00p 2,526.00p 2,462.00p 2,478.00p 20683
13/01/2023 2,494.00p 2,534.00p 2,464.00p 2,502.00p 51694
12/01/2023 2,350.00p 2,470.00p 2,324.63p 2,462.00p 37090
11/01/2023 2,326.00p 2,388.00p 2,300.00p 2,338.00p 17780
10/01/2023 2,438.00p 2,438.00p 2,314.00p 2,320.00p 16776
09/01/2023 2,400.00p 2,456.00p 2,384.00p 2,390.00p 25335
06/01/2023 2,364.00p 2,414.00p 2,317.60p 2,408.00p 43912
05/01/2023 2,310.00p 2,428.00p 2,304.00p 2,372.00p 60851

*Close Price adjusted for both dividends and splits