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
04/10/2022 1,731.00p 1,759.00p 1,702.00p 1,713.00p 138782
03/10/2022 1,660.00p 1,728.00p 1,639.76p 1,700.00p 66825
30/09/2022 1,662.00p 1,729.00p 1,660.00p 1,689.00p 57344
29/09/2022 1,765.00p 1,765.00p 1,667.00p 1,691.00p 55679
28/09/2022 1,730.00p 1,745.00p 1,650.66p 1,731.00p 92757
27/09/2022 1,799.00p 1,800.00p 1,701.00p 1,747.00p 105983
26/09/2022 1,765.00p 1,793.00p 1,746.00p 1,769.00p 42596
23/09/2022 1,846.00p 1,846.00p 1,782.00p 1,782.00p 32605
22/09/2022 1,867.00p 1,871.00p 1,820.00p 1,847.00p 25624
21/09/2022 1,812.00p 1,870.00p 1,805.00p 1,870.00p 40827
20/09/2022 1,844.00p 1,864.00p 1,811.00p 1,824.00p 43365
19/09/2022 1,865.00p 1,865.00p 1,780.00p 1,844.00p 87216
16/09/2022 1,865.00p 1,865.00p 1,780.00p 1,844.00p 87216
15/09/2022 1,836.00p 1,858.00p 1,808.00p 1,822.00p 55019
14/09/2022 1,885.00p 1,903.00p 1,822.00p 1,833.00p 69513
13/09/2022 1,919.00p 1,967.00p 1,913.00p 1,921.00p 163950
12/09/2022 1,903.00p 1,979.00p 1,897.00p 1,966.00p 292931
09/09/2022 1,886.00p 1,919.00p 1,842.00p 1,894.00p 33814
08/09/2022 1,816.00p 1,867.00p 1,800.26p 1,861.00p 37429
07/09/2022 1,768.00p 1,820.00p 1,765.00p 1,814.00p 111328
06/09/2022 1,821.00p 1,825.00p 1,765.00p 1,786.00p 35147
05/09/2022 1,804.00p 1,804.00p 1,728.50p 1,786.00p 52912
02/09/2022 1,730.00p 1,799.00p 1,714.00p 1,799.00p 77137
01/09/2022 1,799.00p 1,799.00p 1,717.00p 1,729.00p 75703
31/08/2022 1,820.00p 1,822.00p 1,789.00p 1,809.00p 43655
30/08/2022 1,786.00p 1,836.00p 1,772.00p 1,808.00p 39151
29/08/2022 1,781.00p 1,823.00p 1,765.00p 1,782.00p 58400
26/08/2022 1,781.00p 1,823.00p 1,765.00p 1,782.00p 58400
25/08/2022 1,860.00p 1,886.12p 1,777.00p 1,802.00p 63184
24/08/2022 1,909.00p 1,909.00p 1,831.00p 1,887.00p 51937
23/08/2022 1,818.00p 1,877.44p 1,818.00p 1,863.00p 294479
22/08/2022 1,945.00p 1,945.00p 1,836.00p 1,852.00p 50616
19/08/2022 1,920.00p 1,984.00p 1,920.00p 1,922.00p 38205
18/08/2022 2,008.00p 2,008.00p 1,928.00p 1,970.00p 88236
17/08/2022 2,002.00p 2,024.00p 1,958.00p 1,970.00p 105763
16/08/2022 2,018.00p 2,036.00p 1,985.98p 2,018.00p 157748
15/08/2022 2,026.00p 2,041.00p 1,995.00p 2,012.00p 47894
12/08/2022 2,010.00p 2,038.00p 2,003.43p 2,030.00p 98774
11/08/2022 2,080.00p 2,080.00p 2,012.00p 2,012.00p 97399
10/08/2022 1,950.00p 2,040.00p 1,945.00p 2,026.00p 44391
09/08/2022 1,980.00p 1,997.00p 1,952.00p 1,962.00p 28985
08/08/2022 1,979.00p 2,012.00p 1,965.00p 2,002.00p 29466
05/08/2022 2,032.00p 2,050.00p 1,981.00p 1,993.00p 73547
04/08/2022 2,010.00p 2,054.00p 1,987.00p 1,994.00p 42964
03/08/2022 1,944.00p 2,008.00p 1,944.00p 1,981.00p 127948
02/08/2022 2,046.00p 2,091.52p 1,971.00p 1,995.00p 236752
01/08/2022 2,232.00p 2,254.00p 2,040.00p 2,062.00p 58900
29/07/2022 2,188.00p 2,264.60p 2,184.00p 2,252.00p 44363
28/07/2022 2,136.00p 2,156.00p 2,126.00p 2,154.00p 21816
27/07/2022 2,058.00p 2,118.00p 2,058.00p 2,104.00p 59567
26/07/2022 2,006.00p 2,084.00p 2,006.00p 2,062.00p 23757
25/07/2022 1,991.00p 2,082.00p 1,991.00p 2,068.00p 39621
22/07/2022 1,987.00p 2,066.00p 1,987.00p 2,032.00p 44975
21/07/2022 1,978.00p 2,044.00p 1,978.00p 2,034.00p 33892
20/07/2022 2,020.00p 2,056.00p 2,008.00p 2,022.00p 33349
19/07/2022 1,942.00p 2,016.00p 1,942.00p 2,016.00p 31197
18/07/2022 1,990.00p 2,006.00p 1,929.00p 1,985.00p 47791
15/07/2022 1,869.00p 1,924.00p 1,838.00p 1,922.00p 44390
14/07/2022 1,896.00p 1,896.00p 1,806.00p 1,836.00p 64036
13/07/2022 1,944.00p 1,944.00p 1,810.00p 1,858.00p 43098
12/07/2022 1,890.00p 1,902.00p 1,855.00p 1,900.00p 49456
11/07/2022 1,962.00p 1,962.00p 1,878.00p 1,903.00p 51194
08/07/2022 1,905.00p 1,938.00p 1,878.00p 1,938.00p 46400
07/07/2022 1,857.00p 1,907.00p 1,855.00p 1,899.00p 51438
06/07/2022 1,820.00p 1,873.66p 1,801.28p 1,843.00p 44208
05/07/2022 1,935.00p 1,986.72p 1,823.00p 1,823.00p 31182
04/07/2022 1,940.00p 1,990.00p 1,930.00p 1,932.00p 20493
01/07/2022 1,943.00p 2,032.00p 1,943.00p 1,975.00p 63881
30/06/2022 2,010.00p 2,024.00p 1,958.00p 1,991.00p 46388
29/06/2022 2,100.00p 2,110.00p 2,034.00p 2,046.00p 53064
28/06/2022 2,092.00p 2,164.00p 2,092.00p 2,120.00p 61635
27/06/2022 2,056.00p 2,130.00p 2,056.00p 2,084.00p 78446
24/06/2022 2,012.00p 2,052.00p 2,012.00p 2,048.00p 73843
23/06/2022 2,102.00p 2,110.00p 2,028.00p 2,052.00p 48503
22/06/2022 2,254.00p 2,254.00p 2,066.00p 2,098.00p 76524
21/06/2022 2,270.00p 2,306.00p 2,238.00p 2,238.00p 42040
20/06/2022 2,366.00p 2,366.00p 2,270.00p 2,316.00p 27384
17/06/2022 2,378.00p 2,378.00p 2,324.00p 2,344.00p 78609
16/06/2022 2,380.00p 2,400.00p 2,286.00p 2,336.00p 175187
15/06/2022 2,410.00p 2,426.00p 2,374.00p 2,400.00p 70041
14/06/2022 2,346.00p 2,389.72p 2,340.00p 2,376.00p 71116
13/06/2022 2,428.00p 2,443.39p 2,348.00p 2,364.00p 72811
10/06/2022 2,492.00p 2,506.00p 2,438.00p 2,454.00p 57545
09/06/2022 2,522.00p 2,590.00p 2,500.00p 2,530.00p 74472
08/06/2022 2,544.00p 2,566.08p 2,510.00p 2,516.00p 28189
07/06/2022 2,574.00p 2,582.00p 2,516.00p 2,552.00p 35427
06/06/2022 2,560.00p 2,648.00p 2,540.00p 2,562.00p 61330
03/06/2022 2,450.00p 2,608.57p 2,450.00p 2,566.00p 112748
02/06/2022 2,450.00p 2,608.57p 2,450.00p 2,566.00p 112748
01/06/2022 2,450.00p 2,608.57p 2,450.00p 2,566.00p 112748
31/05/2022 2,352.00p 2,410.00p 2,352.00p 2,410.00p 103247
30/05/2022 2,408.00p 2,442.00p 2,382.00p 2,412.00p 26836
27/05/2022 2,456.00p 2,456.00p 2,372.00p 2,408.00p 23057
26/05/2022 2,364.00p 2,408.00p 2,310.00p 2,400.00p 29517
25/05/2022 2,458.00p 2,496.00p 2,384.00p 2,416.00p 36270
24/05/2022 2,540.00p 2,540.00p 2,460.00p 2,476.00p 34859
23/05/2022 2,482.00p 2,516.00p 2,436.00p 2,516.00p 42466
20/05/2022 2,336.00p 2,452.00p 2,336.00p 2,424.00p 27439
19/05/2022 2,386.00p 2,400.00p 2,310.00p 2,390.00p 28247
18/05/2022 2,450.00p 2,458.00p 2,388.00p 2,410.00p 35879
17/05/2022 2,408.00p 2,488.00p 2,408.00p 2,446.00p 76494
16/05/2022 2,458.00p 2,458.00p 2,380.00p 2,404.00p 24185
13/05/2022 2,420.00p 2,428.00p 2,344.00p 2,410.00p 30468
12/05/2022 2,214.00p 2,402.00p 2,212.00p 2,366.00p 59743
11/05/2022 2,200.00p 2,256.00p 2,192.00p 2,242.00p 24085
10/05/2022 2,266.00p 2,266.00p 2,194.00p 2,200.00p 20866
09/05/2022 2,332.00p 2,332.00p 2,182.00p 2,218.00p 19393
06/05/2022 2,296.00p 2,300.00p 2,247.35p 2,276.00p 28148
05/05/2022 2,372.00p 2,406.00p 2,292.00p 2,292.00p 23609
04/05/2022 2,378.00p 2,378.00p 2,318.00p 2,350.00p 20225
03/05/2022 2,400.00p 2,442.00p 2,378.00p 2,384.00p 40644
02/05/2022 2,400.00p 2,424.00p 2,370.00p 2,400.00p 20868
29/04/2022 2,400.00p 2,424.00p 2,370.00p 2,400.00p 20868
28/04/2022 2,360.00p 2,392.00p 2,340.00p 2,368.00p 19993
27/04/2022 2,350.00p 2,386.00p 2,304.00p 2,350.00p 29851
26/04/2022 2,414.00p 2,450.00p 2,350.00p 2,350.00p 42424
25/04/2022 2,418.00p 2,452.00p 2,382.00p 2,428.00p 46852
22/04/2022 2,450.00p 2,464.00p 2,420.00p 2,440.00p 42369
21/04/2022 2,444.00p 2,472.00p 2,434.00p 2,468.00p 60638
20/04/2022 2,432.00p 2,450.00p 2,426.00p 2,446.00p 21237
19/04/2022 2,408.00p 2,448.00p 2,400.00p 2,430.00p 20661
18/04/2022 2,398.00p 2,426.00p 2,384.00p 2,426.00p 22573
15/04/2022 2,398.00p 2,426.00p 2,384.00p 2,426.00p 22573
14/04/2022 2,398.00p 2,426.00p 2,384.00p 2,426.00p 22573
13/04/2022 2,360.00p 2,410.00p 2,346.28p 2,392.00p 27542
12/04/2022 2,444.00p 2,444.00p 2,364.00p 2,386.00p 25636
11/04/2022 2,390.00p 2,410.00p 2,372.00p 2,398.00p 43678
08/04/2022 2,398.00p 2,416.00p 2,370.00p 2,398.00p 37817
07/04/2022 2,350.00p 2,400.00p 2,346.00p 2,372.00p 41563
06/04/2022 2,398.00p 2,406.00p 2,354.00p 2,364.00p 33943
05/04/2022 2,400.00p 2,432.00p 2,380.00p 2,398.00p 43849
04/04/2022 2,500.00p 2,500.00p 2,414.00p 2,450.00p 45653
01/04/2022 2,472.00p 2,478.00p 2,436.00p 2,442.00p 99059
31/03/2022 2,560.00p 2,560.00p 2,428.00p 2,436.00p 113903
30/03/2022 2,548.00p 2,608.00p 2,498.00p 2,516.00p 64803
29/03/2022 2,530.00p 2,619.18p 2,524.00p 2,600.00p 100246
28/03/2022 2,522.00p 2,544.00p 2,496.00p 2,510.00p 35807
25/03/2022 2,546.00p 2,546.00p 2,486.00p 2,500.00p 33071
24/03/2022 2,538.00p 2,556.00p 2,498.00p 2,500.00p 36069
23/03/2022 2,528.00p 2,596.00p 2,482.00p 2,536.00p 65479
22/03/2022 2,602.00p 2,610.00p 2,564.00p 2,594.00p 43925
21/03/2022 2,668.00p 2,668.00p 2,576.00p 2,602.00p 46004
18/03/2022 2,684.00p 2,684.00p 2,566.00p 2,610.00p 124522
17/03/2022 2,740.00p 2,740.00p 2,588.00p 2,624.00p 57565
16/03/2022 2,654.00p 2,692.00p 2,628.00p 2,666.00p 75528
15/03/2022 2,602.00p 2,616.00p 2,514.00p 2,606.00p 72215
14/03/2022 2,712.00p 2,726.00p 2,612.00p 2,630.00p 45916
11/03/2022 2,706.00p 2,740.00p 2,654.00p 2,660.00p 121303
10/03/2022 2,710.00p 2,804.00p 2,654.00p 2,688.00p 64709
09/03/2022 2,618.00p 2,729.00p 2,614.00p 2,722.00p 36516
08/03/2022 2,476.00p 2,634.00p 2,476.00p 2,586.00p 55240
07/03/2022 2,524.00p 2,602.00p 2,392.00p 2,512.00p 83643
04/03/2022 2,586.00p 2,586.00p 2,490.00p 2,532.00p 75027
03/03/2022 2,646.00p 2,716.00p 2,562.00p 2,562.00p 27800
02/03/2022 2,678.00p 2,742.00p 2,560.00p 2,684.00p 73574
01/03/2022 2,752.00p 2,812.00p 2,628.00p 2,662.00p 58217
28/02/2022 2,300.00p 2,878.00p 2,300.00p 2,782.00p 124899
25/02/2022 3,018.00p 3,032.00p 2,918.00p 3,012.00p 36994
24/02/2022 2,912.00p 2,972.00p 2,858.00p 2,926.00p 41955
23/02/2022 3,146.00p 3,194.00p 3,034.00p 3,048.00p 33846
22/02/2022 3,148.00p 3,194.00p 3,072.00p 3,146.00p 37600
21/02/2022 3,198.00p 3,228.00p 3,132.00p 3,186.00p 26073
18/02/2022 3,288.00p 3,334.00p 3,186.00p 3,194.00p 22212
17/02/2022 3,452.00p 3,452.00p 3,290.00p 3,294.00p 20438
16/02/2022 3,438.00p 3,458.00p 3,338.00p 3,376.00p 21512
15/02/2022 3,378.00p 3,448.00p 3,376.00p 3,420.00p 24505
14/02/2022 3,382.00p 3,421.76p 3,322.00p 3,356.00p 22271
11/02/2022 3,618.00p 3,620.00p 3,440.00p 3,468.00p 16666
10/02/2022 3,520.00p 3,546.00p 3,482.00p 3,506.00p 26681
09/02/2022 3,382.00p 3,510.00p 3,382.00p 3,504.00p 26161
08/02/2022 3,322.00p 3,378.00p 3,322.00p 3,374.00p 23880
07/02/2022 3,332.00p 3,392.00p 3,310.00p 3,324.00p 18074
04/02/2022 3,416.00p 3,420.00p 3,332.00p 3,338.00p 16803
03/02/2022 3,506.00p 3,506.00p 3,406.00p 3,414.00p 14738
02/02/2022 3,474.00p 3,510.00p 3,460.00p 3,464.00p 11352
01/02/2022 3,472.00p 3,472.00p 3,428.00p 3,444.00p 24584
31/01/2022 3,434.00p 3,434.00p 3,338.00p 3,404.00p 25152
28/01/2022 3,404.00p 3,410.00p 3,332.00p 3,332.00p 42871
27/01/2022 3,340.00p 3,424.00p 3,326.00p 3,416.00p 18824
26/01/2022 3,340.00p 3,436.00p 3,338.00p 3,380.00p 27661
25/01/2022 3,338.00p 3,374.00p 3,248.00p 3,328.00p 31726
24/01/2022 3,570.00p 3,580.00p 3,284.00p 3,298.00p 54065
21/01/2022 3,600.00p 3,634.00p 3,546.00p 3,576.00p 40484
20/01/2022 3,678.00p 3,678.00p 3,594.00p 3,642.00p 23322
19/01/2022 3,606.00p 3,716.00p 3,606.00p 3,670.00p 45652
18/01/2022 3,664.00p 3,704.00p 3,614.00p 3,702.00p 59211
17/01/2022 3,598.00p 3,696.00p 3,590.00p 3,682.00p 28417
14/01/2022 3,648.00p 3,650.00p 3,550.00p 3,582.00p 63172
13/01/2022 3,616.00p 3,638.00p 3,554.00p 3,638.00p 21912
12/01/2022 3,542.00p 3,554.00p 3,456.00p 3,544.00p 34986
10/01/2022 3,500.00p 3,550.00p 3,486.00p 3,502.00p 37625
07/01/2022 3,460.00p 3,532.00p 3,448.00p 3,514.00p 29733
06/01/2022 3,378.00p 3,472.00p 3,368.00p 3,460.00p 35373
05/01/2022 3,338.00p 3,448.00p 3,338.00p 3,424.00p 34436
04/01/2022 3,338.00p 3,438.00p 3,334.00p 3,434.00p 49696
03/01/2022 3,290.00p 3,306.00p 3,278.00p 3,306.00p 7452
31/12/2021 3,290.00p 3,306.00p 3,278.00p 3,306.00p 7452
30/12/2021 3,182.00p 3,276.00p 3,182.00p 3,272.00p 17848
29/12/2021 3,246.00p 3,288.00p 3,230.00p 3,272.00p 20937
28/12/2021 3,276.00p 3,276.00p 3,178.00p 3,178.00p 59173

*Close Price adjusted for both dividends and splits