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
16/12/2020 3,366.00p 3,498.00p 3,366.00p 3,452.00p 68201
15/12/2020 3,352.00p 3,450.00p 3,204.00p 3,360.00p 78793
14/12/2020 3,230.00p 3,366.00p 3,230.00p 3,340.00p 39798
11/12/2020 3,252.00p 3,308.00p 3,208.00p 3,232.00p 36123
10/12/2020 3,306.00p 3,350.00p 3,226.00p 3,292.00p 42529
09/12/2020 3,394.00p 3,412.00p 3,354.00p 3,356.00p 27873
08/12/2020 3,376.00p 3,412.00p 3,304.00p 3,330.00p 23700
07/12/2020 3,388.00p 3,444.00p 3,296.00p 3,402.00p 41632
04/12/2020 3,392.00p 3,414.00p 3,318.00p 3,380.00p 54574
03/12/2020 3,394.00p 3,394.00p 3,276.00p 3,322.00p 36075
02/12/2020 3,290.00p 3,386.00p 3,290.00p 3,322.00p 39354
01/12/2020 3,224.00p 3,370.00p 3,224.00p 3,330.00p 51263
30/11/2020 3,266.00p 3,338.00p 3,200.00p 3,258.00p 85395
27/11/2020 3,268.00p 3,268.00p 3,116.00p 3,248.00p 76099
26/11/2020 3,064.00p 3,198.00p 2,994.00p 3,198.00p 49094
25/11/2020 3,176.00p 3,180.00p 3,040.00p 3,086.00p 40940
24/11/2020 3,150.00p 3,178.00p 3,116.00p 3,150.00p 156946
23/11/2020 3,034.00p 3,166.00p 3,034.00p 3,110.00p 16175
20/11/2020 3,050.00p 3,160.00p 3,050.00p 3,120.00p 27157
19/11/2020 3,164.00p 3,190.00p 3,098.00p 3,102.00p 37086
18/11/2020 3,168.00p 3,234.00p 3,074.00p 3,200.00p 45659
17/11/2020 3,174.00p 3,174.00p 3,084.00p 3,108.00p 36859
16/11/2020 3,100.00p 3,182.00p 3,068.00p 3,130.00p 60625
13/11/2020 3,010.00p 3,088.00p 2,972.00p 3,074.00p 41359
12/11/2020 3,000.00p 3,092.00p 2,986.00p 3,080.00p 36399
10/11/2020 2,934.00p 3,122.00p 2,886.00p 3,042.00p 72764
09/11/2020 2,682.00p 3,084.00p 2,625.44p 2,906.00p 139239
06/11/2020 2,816.00p 2,816.00p 2,634.00p 2,644.00p 34256
05/11/2020 2,700.00p 2,754.00p 2,616.00p 2,750.00p 56768
04/11/2020 2,620.00p 2,712.00p 2,620.00p 2,682.00p 28671
03/11/2020 2,680.00p 2,700.00p 2,630.00p 2,700.00p 30846
02/11/2020 2,630.00p 2,630.00p 2,546.00p 2,620.00p 26347
30/10/2020 2,466.00p 2,582.00p 2,464.00p 2,560.00p 30153
29/10/2020 2,540.00p 2,586.00p 2,458.21p 2,504.00p 40788
28/10/2020 2,602.00p 2,602.00p 2,486.00p 2,562.00p 50692
27/10/2020 2,760.00p 2,760.00p 2,580.00p 2,610.00p 70514
26/10/2020 2,802.00p 2,840.00p 2,766.00p 2,780.00p 28075
23/10/2020 2,888.00p 2,954.00p 2,796.00p 2,840.00p 43884
22/10/2020 2,882.00p 2,886.00p 2,774.00p 2,864.00p 49006
21/10/2020 2,848.00p 2,848.00p 2,796.00p 2,814.00p 34080
20/10/2020 2,792.00p 2,850.00p 2,764.02p 2,826.00p 23325
19/10/2020 2,780.00p 2,816.00p 2,760.00p 2,786.00p 20293
16/10/2020 2,748.00p 2,800.00p 2,746.00p 2,780.00p 50310
15/10/2020 2,694.00p 2,734.00p 2,656.00p 2,730.00p 46519
14/10/2020 2,700.00p 2,782.00p 2,700.00p 2,754.00p 31936
13/10/2020 2,708.00p 2,808.00p 2,708.00p 2,730.00p 39596
12/10/2020 2,778.00p 2,868.00p 2,774.00p 2,774.00p 17419
09/10/2020 2,812.00p 2,898.00p 2,812.00p 2,838.00p 22461
08/10/2020 2,792.00p 2,890.00p 2,792.00p 2,874.00p 82829
07/10/2020 2,752.00p 2,832.00p 2,692.00p 2,824.00p 58947
06/10/2020 2,552.00p 2,704.00p 2,536.00p 2,692.00p 29520
05/10/2020 2,534.00p 2,539.93p 2,508.00p 2,536.00p 14538
02/10/2020 2,494.00p 2,522.00p 2,414.00p 2,500.00p 93844
01/10/2020 2,616.00p 2,616.00p 2,502.00p 2,518.00p 22876
30/09/2020 2,406.00p 2,558.00p 2,401.24p 2,542.00p 46502
29/09/2020 2,512.00p 2,512.00p 2,404.00p 2,444.00p 41630
28/09/2020 2,508.00p 2,524.00p 2,470.00p 2,522.00p 29876
25/09/2020 2,484.00p 2,484.00p 2,398.00p 2,466.00p 41317
24/09/2020 2,496.00p 2,510.00p 2,430.00p 2,458.00p 60150
23/09/2020 2,652.00p 2,652.00p 2,486.00p 2,534.00p 43822
22/09/2020 2,670.00p 2,670.00p 2,564.00p 2,576.00p 28264
21/09/2020 2,622.00p 2,640.00p 2,570.00p 2,602.00p 33950
18/09/2020 2,850.00p 2,878.00p 2,686.00p 2,686.00p 84708
17/09/2020 2,848.00p 2,906.00p 2,848.00p 2,876.00p 11108
16/09/2020 2,846.00p 2,904.00p 2,842.00p 2,890.00p 23573
15/09/2020 2,878.00p 2,878.00p 2,826.00p 2,876.00p 23740
14/09/2020 2,890.00p 2,942.00p 2,822.00p 2,834.00p 34009
11/09/2020 2,936.00p 2,936.00p 2,856.00p 2,916.00p 18350
10/09/2020 2,894.00p 2,916.00p 2,828.00p 2,882.00p 20648
09/09/2020 2,828.00p 2,860.00p 2,794.00p 2,840.00p 14648
08/09/2020 2,822.00p 2,822.00p 2,750.00p 2,822.00p 17452
07/09/2020 2,676.00p 2,790.00p 2,676.00p 2,776.00p 9960
04/09/2020 2,760.00p 2,828.00p 2,734.00p 2,752.00p 20085
03/09/2020 2,774.00p 2,808.00p 2,744.69p 2,754.00p 36470
02/09/2020 2,716.00p 2,784.00p 2,690.00p 2,736.00p 25796
01/09/2020 2,656.00p 2,726.00p 2,614.00p 2,716.00p 33067
31/08/2020 2,722.00p 2,726.00p 2,644.00p 2,704.00p 60255
28/08/2020 2,722.00p 2,726.00p 2,644.00p 2,704.00p 60255
27/08/2020 2,662.00p 2,674.00p 2,628.00p 2,656.00p 27396
26/08/2020 2,646.00p 2,696.00p 2,634.00p 2,686.00p 30667
25/08/2020 2,760.00p 2,788.00p 2,652.00p 2,676.00p 38177
24/08/2020 2,666.00p 2,794.00p 2,666.00p 2,734.00p 24583
21/08/2020 2,736.00p 2,736.00p 2,616.00p 2,654.00p 16817
20/08/2020 2,668.00p 2,680.00p 2,628.00p 2,652.00p 16258
19/08/2020 2,644.00p 2,740.00p 2,644.00p 2,714.00p 25168
18/08/2020 2,710.00p 2,738.00p 2,668.76p 2,698.00p 24584
17/08/2020 2,726.00p 2,730.00p 2,664.00p 2,708.00p 29029
14/08/2020 2,830.00p 2,830.00p 2,698.00p 2,720.00p 22077
13/08/2020 2,748.00p 2,794.00p 2,736.00p 2,770.00p 19443
12/08/2020 2,786.00p 2,798.00p 2,742.00p 2,764.00p 32152
11/08/2020 2,612.00p 2,778.00p 2,612.00p 2,762.00p 46884
10/08/2020 2,496.00p 2,602.00p 2,496.00p 2,590.00p 41406
07/08/2020 2,466.00p 2,558.00p 2,440.00p 2,532.00p 32469
06/08/2020 2,468.00p 2,542.00p 2,462.00p 2,480.00p 36210
05/08/2020 2,492.00p 2,590.00p 2,440.00p 2,498.00p 41637
04/08/2020 2,534.00p 2,558.00p 2,478.00p 2,556.00p 24755
03/08/2020 2,480.00p 2,488.00p 2,411.45p 2,472.00p 17754
31/07/2020 2,460.00p 2,506.00p 2,424.00p 2,424.00p 23532
30/07/2020 2,460.00p 2,492.00p 2,428.00p 2,486.00p 54380
29/07/2020 2,494.00p 2,500.00p 2,454.00p 2,478.00p 26626
28/07/2020 2,466.00p 2,574.00p 2,466.00p 2,502.00p 17094
27/07/2020 2,536.00p 2,554.00p 2,477.86p 2,530.00p 23652
24/07/2020 2,598.00p 2,598.00p 2,532.00p 2,572.00p 16563
23/07/2020 2,608.00p 2,620.00p 2,580.00p 2,606.00p 21129
22/07/2020 2,716.00p 2,716.00p 2,542.00p 2,600.00p 60832
21/07/2020 2,686.00p 2,730.00p 2,640.00p 2,662.00p 58545
20/07/2020 2,652.00p 2,680.00p 2,598.00p 2,676.00p 42416
17/07/2020 2,438.00p 2,686.00p 2,438.00p 2,652.00p 81213
16/07/2020 2,460.00p 2,514.00p 2,460.00p 2,480.00p 22575
15/07/2020 2,496.00p 2,544.96p 2,442.00p 2,480.00p 153694
14/07/2020 2,408.00p 2,500.00p 2,406.00p 2,478.00p 58791
13/07/2020 2,432.00p 2,564.00p 2,432.00p 2,470.00p 40147
10/07/2020 2,460.00p 2,516.00p 2,430.00p 2,456.00p 181382
09/07/2020 2,524.00p 2,576.00p 2,480.00p 2,480.00p 80221
08/07/2020 2,514.00p 2,518.00p 2,462.00p 2,494.00p 134569
07/07/2020 2,556.00p 2,556.00p 2,502.00p 2,540.00p 41937
06/07/2020 2,618.00p 2,627.10p 2,532.00p 2,556.00p 22384
03/07/2020 2,542.00p 2,560.00p 2,472.00p 2,528.00p 27769
02/07/2020 2,560.00p 2,586.00p 2,502.00p 2,502.00p 34371
01/07/2020 2,398.00p 2,612.00p 2,398.00p 2,534.00p 75359
29/06/2020 2,402.00p 2,532.00p 2,400.00p 2,492.00p 31819
26/06/2020 2,482.00p 2,501.10p 2,432.00p 2,432.00p 9259
25/06/2020 2,412.00p 2,462.00p 2,364.00p 2,438.00p 30774
24/06/2020 2,650.00p 2,655.74p 2,462.00p 2,462.00p 30484
23/06/2020 2,562.00p 2,666.00p 2,514.00p 2,640.00p 59751
22/06/2020 2,446.00p 2,564.00p 2,446.00p 2,530.00p 20587
19/06/2020 2,504.00p 2,532.00p 2,478.00p 2,514.00p 72582
18/06/2020 2,434.00p 2,522.00p 2,410.00p 2,490.00p 41346
17/06/2020 2,530.00p 2,538.00p 2,466.00p 2,466.00p 47950
16/06/2020 2,556.00p 2,712.00p 2,470.00p 2,506.00p 105185
15/06/2020 2,560.00p 2,560.00p 2,444.00p 2,494.00p 62894
12/06/2020 2,456.00p 2,606.00p 2,456.00p 2,506.00p 62186
11/06/2020 2,650.00p 2,650.00p 2,506.00p 2,530.00p 41163
10/06/2020 2,772.00p 2,806.00p 2,692.00p 2,716.00p 41995
09/06/2020 2,804.00p 2,876.00p 2,728.00p 2,780.00p 52036
08/06/2020 2,922.00p 3,058.00p 2,834.00p 2,872.00p 85335
05/06/2020 2,918.00p 3,028.00p 2,870.00p 3,028.00p 71797
04/06/2020 2,684.00p 2,842.00p 2,672.00p 2,836.00p 64017
03/06/2020 2,560.00p 2,700.00p 2,530.00p 2,700.00p 77167
02/06/2020 2,536.00p 2,582.00p 2,492.00p 2,500.00p 30871
01/06/2020 2,454.00p 2,592.00p 2,454.00p 2,550.00p 47913
29/05/2020 2,396.00p 2,440.00p 2,362.00p 2,420.00p 169785
28/05/2020 2,398.00p 2,440.00p 2,332.00p 2,424.00p 35095
27/05/2020 2,354.00p 2,394.00p 2,310.00p 2,350.00p 45512
26/05/2020 2,358.00p 2,364.00p 2,322.00p 2,322.00p 39674
22/05/2020 2,242.00p 2,306.00p 2,186.00p 2,298.00p 37660
21/05/2020 2,278.00p 2,310.00p 2,262.00p 2,292.00p 49866
20/05/2020 2,222.00p 2,306.00p 2,186.00p 2,300.00p 51088
19/05/2020 2,378.00p 2,398.00p 2,234.00p 2,236.00p 79113
18/05/2020 2,288.00p 2,362.00p 2,288.00p 2,320.00p 33949
15/05/2020 2,258.00p 2,260.00p 2,132.00p 2,244.00p 37387
14/05/2020 2,210.00p 2,242.00p 2,100.82p 2,194.00p 61982
13/05/2020 2,302.00p 2,352.00p 2,242.00p 2,242.00p 26347
12/05/2020 2,298.00p 2,356.00p 2,290.00p 2,332.00p 25734
11/05/2020 2,328.00p 2,370.00p 2,292.00p 2,308.00p 51208
08/05/2020 2,358.00p 2,380.00p 2,293.60p 2,302.00p 35110
07/05/2020 2,358.00p 2,380.00p 2,293.60p 2,302.00p 35110
06/05/2020 2,384.00p 2,394.00p 2,300.00p 2,316.00p 44376
05/05/2020 2,368.00p 2,484.00p 2,366.00p 2,380.00p 34717
01/05/2020 2,500.00p 2,500.00p 2,304.00p 2,358.00p 32937
30/04/2020 2,506.00p 2,554.00p 2,428.00p 2,442.00p 38376
29/04/2020 2,360.00p 2,512.00p 2,360.00p 2,488.00p 57194
28/04/2020 2,236.00p 2,370.00p 2,232.00p 2,350.00p 50576
27/04/2020 2,190.00p 2,276.00p 2,184.00p 2,226.00p 58320
24/04/2020 2,100.00p 2,188.00p 2,100.00p 2,154.00p 36901
23/04/2020 2,112.00p 2,150.00p 2,090.00p 2,140.00p 41420
22/04/2020 2,072.00p 2,130.00p 2,072.00p 2,100.00p 28684
21/04/2020 2,110.00p 2,162.00p 2,030.00p 2,084.00p 93988
20/04/2020 2,184.00p 2,220.00p 2,150.00p 2,200.00p 73499
17/04/2020 2,100.00p 2,252.00p 2,100.00p 2,164.00p 129443
16/04/2020 2,110.00p 2,146.00p 2,064.00p 2,080.00p 112518
15/04/2020 2,166.00p 2,184.00p 2,054.00p 2,056.00p 76365
14/04/2020 2,244.00p 2,244.00p 2,082.00p 2,232.00p 117104
09/04/2020 2,206.00p 2,280.00p 2,170.00p 2,200.00p 76693
08/04/2020 2,150.00p 2,232.00p 2,140.02p 2,176.00p 74047
07/04/2020 2,150.00p 2,244.00p 2,046.00p 2,130.00p 197876
06/04/2020 1,965.00p 2,028.00p 1,943.00p 1,997.00p 178239
03/04/2020 1,893.00p 1,982.00p 1,893.00p 1,938.00p 118833
02/04/2020 2,042.00p 2,042.00p 1,864.00p 1,908.00p 69506
01/04/2020 2,078.00p 2,148.00p 1,962.00p 2,020.00p 70252
31/03/2020 1,940.00p 2,056.00p 1,933.00p 2,050.00p 58646
30/03/2020 1,920.00p 1,957.00p 1,910.00p 1,940.00p 45703
27/03/2020 1,980.00p 2,134.00p 1,894.00p 1,915.00p 88905
26/03/2020 2,024.00p 2,090.00p 1,998.00p 2,086.00p 59023
25/03/2020 1,880.00p 2,054.00p 1,859.00p 2,018.00p 77443
24/03/2020 1,815.00p 1,921.00p 1,755.00p 1,892.00p 116128
23/03/2020 1,635.00p 1,774.00p 1,571.00p 1,772.00p 131962
20/03/2020 1,649.00p 1,744.00p 1,594.00p 1,683.00p 248311
19/03/2020 1,455.00p 1,683.00p 1,422.00p 1,590.00p 190419
18/03/2020 1,703.00p 1,729.00p 1,419.00p 1,430.00p 138147
17/03/2020 1,924.00p 1,954.00p 1,714.00p 1,759.00p 102199
16/03/2020 2,004.00p 2,004.72p 1,826.00p 1,890.00p 177960
13/03/2020 2,206.00p 2,308.00p 2,082.00p 2,100.00p 153266
12/03/2020 2,182.00p 2,242.00p 2,132.00p 2,206.00p 138155
11/03/2020 2,494.00p 2,540.00p 2,324.00p 2,330.00p 124248
10/03/2020 2,380.00p 2,484.00p 2,354.00p 2,442.00p 115327
09/03/2020 2,578.00p 2,578.00p 2,304.00p 2,348.00p 139868
06/03/2020 2,714.00p 2,714.00p 2,620.00p 2,674.00p 91466
05/03/2020 2,878.00p 2,878.00p 2,708.00p 2,712.00p 79510
04/03/2020 2,918.00p 2,976.00p 2,848.00p 2,868.00p 78053

*Close Price adjusted for both dividends and splits