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
23/12/2025 2,740.00p 2,750.00p 2,695.00p 2,745.00p 18725
22/12/2025 2,645.00p 2,755.00p 2,645.00p 2,705.00p 24554
19/12/2025 2,670.00p 2,720.00p 2,660.00p 2,720.00p 73722
18/12/2025 2,655.00p 2,700.00p 2,645.00p 2,700.00p 18728
17/12/2025 2,680.00p 2,700.00p 2,635.00p 2,680.00p 25286
16/12/2025 2,670.00p 2,680.00p 2,585.00p 2,675.00p 33026
15/12/2025 2,670.00p 2,680.00p 2,590.00p 2,625.00p 18364
12/12/2025 2,590.00p 2,645.00p 2,525.00p 2,615.00p 22142
11/12/2025 2,485.00p 2,610.00p 2,485.00p 2,570.00p 11245
10/12/2025 2,470.00p 2,566.57p 2,470.00p 2,555.00p 20321
09/12/2025 2,530.00p 2,570.00p 2,500.00p 2,535.00p 19024
08/12/2025 2,535.00p 2,580.00p 2,505.00p 2,530.00p 12514
05/12/2025 2,560.00p 2,615.00p 2,515.00p 2,550.00p 21025
04/12/2025 2,555.00p 2,570.00p 2,505.00p 2,530.00p 22646
03/12/2025 2,475.00p 2,535.00p 2,475.00p 2,510.00p 15943
02/12/2025 2,485.00p 2,530.00p 2,465.00p 2,490.00p 12058
01/12/2025 2,510.00p 2,560.00p 2,485.00p 2,530.00p 11935
28/11/2025 2,540.00p 2,540.00p 2,465.00p 2,525.00p 28594
27/11/2025 2,480.00p 2,480.00p 2,410.00p 2,455.00p 13798
26/11/2025 2,420.00p 2,445.00p 2,389.87p 2,430.00p 20092
25/11/2025 2,450.00p 2,450.00p 2,330.00p 2,405.00p 21018
24/11/2025 2,380.00p 2,500.00p 2,380.00p 2,415.00p 125169
21/11/2025 2,365.00p 2,430.00p 2,320.00p 2,400.00p 41120
20/11/2025 2,420.00p 2,460.00p 2,375.00p 2,400.00p 42577
19/11/2025 2,385.00p 2,430.00p 2,380.00p 2,405.00p 16905
18/11/2025 2,325.00p 2,400.00p 2,325.00p 2,395.00p 21175
17/11/2025 2,475.00p 2,475.00p 2,375.00p 2,405.00p 21171
14/11/2025 2,500.00p 2,500.00p 2,365.00p 2,400.00p 28925
13/11/2025 2,480.00p 2,520.00p 2,435.00p 2,500.00p 35301
12/11/2025 2,465.00p 2,495.00p 2,430.00p 2,480.00p 23796
11/11/2025 2,340.00p 2,470.00p 2,335.00p 2,470.00p 74423
10/11/2025 2,190.00p 2,386.75p 2,140.00p 2,330.00p 74506
07/11/2025 2,020.00p 2,060.00p 1,988.00p 1,994.00p 17653
06/11/2025 2,055.00p 2,090.00p 2,025.00p 2,030.00p 14511
05/11/2025 2,085.00p 2,100.00p 2,030.00p 2,060.00p 30964
04/11/2025 2,080.00p 2,100.00p 2,030.00p 2,040.00p 19485
03/11/2025 2,090.00p 2,115.00p 2,065.00p 2,090.00p 15033
31/10/2025 2,075.00p 2,110.00p 2,055.00p 2,095.00p 15243
30/10/2025 2,165.00p 2,165.00p 2,065.00p 2,080.00p 26749
29/10/2025 2,160.00p 2,190.00p 2,110.00p 2,150.00p 32481
28/10/2025 2,145.00p 2,150.00p 2,090.00p 2,115.00p 15257
27/10/2025 2,150.00p 2,185.00p 2,110.00p 2,135.00p 32186
24/10/2025 2,160.00p 2,185.00p 2,110.00p 2,140.00p 16774
23/10/2025 2,090.00p 2,135.00p 2,055.00p 2,135.00p 25045
22/10/2025 1,980.00p 2,065.00p 1,980.00p 2,065.00p 96405
21/10/2025 1,990.00p 2,035.00p 1,970.00p 1,990.00p 23754
20/10/2025 1,998.00p 2,020.00p 1,983.87p 2,015.00p 20281
17/10/2025 1,958.00p 1,984.00p 1,920.00p 1,980.00p 25530
16/10/2025 2,010.00p 2,035.00p 1,970.00p 1,980.00p 21655
15/10/2025 2,055.00p 2,070.00p 1,980.00p 1,982.00p 31539
14/10/2025 2,065.00p 2,070.00p 1,992.00p 2,020.00p 37717
13/10/2025 2,075.00p 2,085.00p 2,025.00p 2,045.00p 12629
10/10/2025 2,095.00p 2,105.00p 2,020.00p 2,020.00p 21517
09/10/2025 2,070.00p 2,105.00p 2,065.00p 2,070.00p 10535
08/10/2025 2,080.00p 2,095.00p 2,050.00p 2,065.00p 14009
07/10/2025 2,100.00p 2,110.00p 2,060.00p 2,075.00p 19515
06/10/2025 2,090.00p 2,130.00p 2,050.00p 2,075.00p 15996
03/10/2025 2,055.00p 2,120.00p 2,050.00p 2,110.00p 21482
02/10/2025 2,100.00p 2,115.00p 2,060.00p 2,075.00p 16455
01/10/2025 2,060.00p 2,095.00p 2,050.00p 2,065.00p 15507
30/09/2025 2,050.00p 2,079.95p 2,025.00p 2,060.00p 16116
29/09/2025 2,025.00p 2,060.00p 2,015.00p 2,055.00p 22524
26/09/2025 2,045.00p 2,075.00p 2,014.55p 2,015.00p 16745
25/09/2025 2,020.00p 2,095.00p 2,020.00p 2,035.00p 12620
24/09/2025 2,095.00p 2,095.00p 2,055.00p 2,080.00p 14781
23/09/2025 2,040.00p 2,120.00p 2,035.00p 2,100.00p 25961
22/09/2025 2,070.00p 2,095.00p 2,015.00p 2,030.00p 15317
19/09/2025 2,120.00p 2,145.00p 2,070.00p 2,070.00p 79312
18/09/2025 2,085.00p 2,125.00p 2,060.00p 2,125.00p 34625
17/09/2025 2,115.00p 2,115.00p 2,055.00p 2,075.00p 28805
16/09/2025 2,060.00p 2,090.00p 2,060.00p 2,055.00p 20107
15/09/2025 2,060.00p 2,120.00p 2,035.00p 2,090.00p 21401
12/09/2025 2,100.00p 2,125.00p 2,055.00p 2,060.00p 15228
11/09/2025 2,100.00p 2,100.00p 2,075.00p 2,110.00p 32932
10/09/2025 2,100.00p 2,120.00p 2,055.00p 2,075.00p 20423
09/09/2025 2,210.00p 2,220.00p 2,095.00p 2,095.00p 32479
08/09/2025 2,080.00p 2,275.00p 2,050.00p 2,210.00p 64873
05/09/2025 2,055.00p 2,135.00p 2,055.00p 2,080.00p 227285
04/09/2025 2,020.00p 2,060.00p 2,020.00p 2,035.00p 67233
03/09/2025 2,020.00p 2,060.00p 1,990.00p 1,992.00p 24444
02/09/2025 2,060.00p 2,090.00p 1,992.00p 2,010.00p 75904
01/09/2025 2,045.00p 2,070.00p 2,020.00p 2,035.00p 14789
29/08/2025 2,105.00p 2,135.00p 2,045.00p 2,040.00p 23245
28/08/2025 2,135.00p 2,165.00p 2,080.00p 2,085.00p 32515
27/08/2025 2,255.00p 2,275.00p 2,165.00p 2,165.00p 10797
26/08/2025 2,385.00p 2,385.00p 2,230.00p 2,240.00p 27658
22/08/2025 2,215.00p 2,275.00p 2,215.00p 2,275.00p 36682
21/08/2025 2,195.00p 2,245.00p 2,170.00p 2,220.00p 28831
20/08/2025 2,225.00p 2,235.00p 2,184.82p 2,195.00p 12023
19/08/2025 2,225.00p 2,260.00p 2,220.00p 2,235.00p 7656
18/08/2025 2,200.00p 2,230.00p 2,180.00p 2,215.00p 14679
15/08/2025 2,230.00p 2,260.00p 2,200.00p 2,200.00p 10587
14/08/2025 2,235.00p 2,255.00p 2,220.00p 2,220.00p 15620
13/08/2025 2,265.00p 2,270.00p 2,195.00p 2,240.00p 16481
12/08/2025 2,240.00p 2,260.00p 2,205.00p 2,225.00p 17702
11/08/2025 2,275.00p 2,290.00p 2,235.00p 2,235.00p 12602
08/08/2025 2,245.00p 2,275.00p 2,230.00p 2,250.00p 78954
07/08/2025 2,245.00p 2,275.00p 2,215.00p 2,220.00p 27915
06/08/2025 2,290.00p 2,290.00p 2,225.00p 2,230.00p 17850
05/08/2025 2,325.00p 2,330.00p 2,265.00p 2,265.00p 15240
04/08/2025 2,290.00p 2,320.00p 2,245.00p 2,290.00p 27148
01/08/2025 2,395.00p 2,460.00p 2,250.00p 2,250.00p 31729
31/07/2025 2,695.00p 2,695.00p 2,395.00p 2,395.00p 68982
30/07/2025 2,850.00p 2,880.00p 2,437.60p 2,630.00p 49976
29/07/2025 2,935.00p 2,995.00p 2,845.00p 2,930.00p 19856
28/07/2025 2,990.00p 3,000.00p 2,895.00p 2,925.00p 20738
25/07/2025 2,975.00p 2,995.00p 2,925.00p 2,930.00p 15653
24/07/2025 2,985.00p 3,015.00p 2,945.00p 3,015.00p 10085
23/07/2025 2,940.00p 2,990.00p 2,940.00p 2,945.00p 20048
22/07/2025 2,940.00p 2,970.03p 2,910.00p 2,935.00p 8098
21/07/2025 3,025.00p 3,070.00p 2,960.00p 2,975.00p 11851
18/07/2025 2,895.00p 3,030.00p 2,820.00p 3,020.00p 32908
17/07/2025 2,915.00p 2,925.00p 2,849.75p 2,880.00p 19512
16/07/2025 2,990.00p 3,085.00p 2,905.00p 2,935.00p 11433
15/07/2025 2,925.00p 3,035.00p 2,925.00p 2,995.00p 8186
14/07/2025 3,035.00p 3,060.00p 2,985.00p 2,990.00p 8499
11/07/2025 3,040.00p 3,150.00p 3,005.00p 3,060.00p 12701
10/07/2025 3,060.00p 3,115.00p 3,045.00p 3,110.00p 12742
09/07/2025 3,005.00p 3,060.00p 2,995.00p 3,035.00p 9475
08/07/2025 3,060.00p 3,060.00p 3,015.00p 3,035.00p 10769
07/07/2025 3,100.00p 3,100.00p 2,965.00p 3,015.00p 4813
04/07/2025 3,045.00p 3,055.00p 3,000.00p 3,015.00p 6422
03/07/2025 3,055.00p 3,075.00p 3,030.00p 3,040.00p 4840
02/07/2025 3,035.00p 3,075.00p 2,980.00p 3,020.00p 18809
01/07/2025 2,995.00p 3,050.00p 2,946.50p 3,050.00p 17127
30/06/2025 2,990.00p 2,995.00p 2,920.00p 2,965.00p 11783
27/06/2025 2,895.00p 2,980.00p 2,875.00p 2,980.00p 18143
26/06/2025 2,780.00p 2,840.00p 2,759.38p 2,815.00p 15123
25/06/2025 2,775.00p 2,790.00p 2,731.50p 2,740.00p 6514
24/06/2025 2,725.00p 2,795.00p 2,725.00p 2,760.00p 10670
23/06/2025 2,740.00p 2,745.00p 2,635.00p 2,725.00p 14819
20/06/2025 2,805.00p 2,819.47p 2,695.00p 2,705.00p 98287
19/06/2025 2,760.00p 2,795.00p 2,740.00p 2,785.00p 18079
18/06/2025 2,835.00p 2,845.00p 2,770.00p 2,795.00p 7799
17/06/2025 2,775.00p 2,835.00p 2,775.00p 2,800.00p 8384
16/06/2025 2,720.00p 2,855.00p 2,720.00p 2,825.00p 7810
13/06/2025 2,880.00p 2,910.00p 2,760.00p 2,795.00p 8634
12/06/2025 2,840.00p 2,850.00p 2,805.00p 2,850.00p 19343
11/06/2025 2,805.00p 2,890.00p 2,805.00p 2,870.00p 11571
10/06/2025 2,945.00p 2,945.00p 2,855.00p 2,880.00p 21073
09/06/2025 2,915.00p 2,915.00p 2,865.00p 2,880.00p 7033
06/06/2025 2,905.00p 2,905.00p 2,835.00p 2,840.00p 14563
05/06/2025 2,905.00p 2,935.00p 2,870.00p 2,870.00p 11485
04/06/2025 2,905.00p 2,915.00p 2,840.00p 2,895.00p 10800
03/06/2025 2,845.00p 2,855.00p 2,780.00p 2,835.00p 7633
02/06/2025 2,760.00p 2,850.00p 2,735.00p 2,835.00p 19114
30/05/2025 2,860.00p 2,865.00p 2,785.00p 2,785.00p 31437
29/05/2025 2,860.00p 2,905.00p 2,840.00p 2,870.00p 6403
28/05/2025 2,790.00p 2,890.00p 2,790.00p 2,810.00p 21825
27/05/2025 2,845.00p 2,890.00p 2,790.00p 2,865.00p 15732
23/05/2025 2,890.00p 2,910.00p 2,780.00p 2,805.00p 16168
22/05/2025 2,885.00p 2,920.00p 2,845.00p 2,870.00p 12402
21/05/2025 2,975.00p 3,025.00p 2,955.00p 2,965.00p 19067
20/05/2025 3,025.00p 3,155.00p 3,025.00p 3,035.00p 10510
19/05/2025 3,035.00p 3,120.00p 3,025.00p 3,120.00p 67824
16/05/2025 3,125.00p 3,125.00p 3,050.00p 3,080.00p 13496
15/05/2025 3,150.00p 3,175.00p 3,040.00p 3,070.00p 9623
14/05/2025 3,210.00p 3,220.00p 3,130.00p 3,150.00p 8672
13/05/2025 3,175.00p 3,175.00p 3,105.00p 3,170.00p 10941
12/05/2025 3,080.00p 3,200.00p 3,025.00p 3,130.00p 10431
09/05/2025 3,055.00p 3,155.00p 2,980.00p 3,015.00p 10556
08/05/2025 3,265.00p 3,285.00p 3,085.00p 3,085.00p 21627
07/05/2025 3,130.00p 3,290.00p 3,015.05p 3,180.00p 31203
06/05/2025 3,185.00p 3,265.00p 3,145.00p 3,245.00p 17317
02/05/2025 3,140.00p 3,230.00p 3,115.00p 3,165.00p 7860
01/05/2025 3,075.00p 3,135.00p 3,065.00p 3,135.00p 5595
30/04/2025 3,155.00p 3,155.00p 3,015.00p 3,115.00p 18305
29/04/2025 3,115.00p 3,135.00p 3,060.00p 3,090.00p 10548
28/04/2025 3,140.00p 3,195.00p 3,090.00p 3,100.00p 9489
25/04/2025 3,095.00p 3,155.00p 3,095.00p 3,120.00p 16466
24/04/2025 3,040.00p 3,094.89p 3,025.00p 3,070.00p 10922
23/04/2025 2,995.00p 3,145.00p 2,960.00p 3,065.00p 13057
22/04/2025 2,935.00p 3,005.00p 2,925.00p 2,975.00p 7407
17/04/2025 3,040.00p 3,125.00p 2,970.00p 3,010.00p 6302
16/04/2025 3,080.00p 3,105.20p 3,060.00p 3,060.00p 8095
15/04/2025 3,050.00p 3,130.00p 3,050.00p 3,105.00p 21159
14/04/2025 3,040.00p 3,055.00p 2,995.00p 3,035.00p 24758
11/04/2025 2,900.00p 2,985.00p 2,900.00p 2,955.00p 25107
10/04/2025 3,110.00p 3,140.00p 2,885.00p 2,950.00p 25536
09/04/2025 2,790.00p 2,835.00p 2,737.00p 2,835.00p 30000
08/04/2025 2,750.00p 2,925.00p 2,735.00p 2,810.00p 25551
07/04/2025 2,610.00p 2,760.00p 2,425.00p 2,720.00p 51360
04/04/2025 2,800.00p 2,880.00p 2,570.00p 2,635.00p 33375
03/04/2025 2,985.00p 3,005.00p 2,855.00p 2,865.00p 8964
02/04/2025 2,980.00p 3,015.00p 2,925.00p 3,000.00p 14382
01/04/2025 3,065.00p 3,085.00p 3,010.00p 3,020.00p 12710
31/03/2025 3,160.00p 3,200.00p 3,035.00p 3,035.00p 28128
28/03/2025 3,170.00p 3,290.00p 3,150.00p 3,195.00p 16384
27/03/2025 3,245.00p 3,285.00p 3,210.00p 3,230.00p 13353
26/03/2025 3,405.00p 3,405.00p 3,255.00p 3,280.00p 10643
25/03/2025 3,350.00p 3,385.00p 3,255.00p 3,320.00p 5552
24/03/2025 3,360.00p 3,370.00p 3,300.00p 3,310.00p 9384
21/03/2025 3,410.00p 3,410.00p 3,308.13p 3,330.00p 48309
20/03/2025 3,375.00p 3,585.00p 3,365.00p 3,405.00p 40623
19/03/2025 3,395.00p 3,440.00p 3,340.00p 3,350.00p 15919
18/03/2025 3,335.00p 3,480.00p 3,320.00p 3,370.00p 10695
17/03/2025 3,420.00p 3,465.00p 3,385.00p 3,405.00p 16100
14/03/2025 3,340.00p 3,450.00p 3,320.00p 3,405.00p 9539
13/03/2025 3,410.00p 3,550.00p 3,310.00p 3,340.00p 12818
12/03/2025 3,450.00p 3,550.00p 3,445.00p 3,450.00p 10173

*Close Price adjusted for both dividends and splits