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
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
04/01/2023 2,294.00p 2,332.00p 2,250.95p 2,306.00p 25042
03/01/2023 2,246.00p 2,290.00p 2,230.00p 2,234.00p 33401
30/12/2022 2,258.00p 2,260.00p 2,208.00p 2,224.00p 13602
29/12/2022 2,210.00p 2,244.00p 2,176.40p 2,232.00p 15285
28/12/2022 2,200.00p 2,256.00p 2,192.00p 2,220.00p 32889
23/12/2022 2,150.00p 2,188.00p 2,124.00p 2,174.00p 5889
22/12/2022 2,160.00p 2,180.59p 2,136.00p 2,144.00p 18055
21/12/2022 2,100.00p 2,154.00p 2,082.00p 2,142.00p 17550
20/12/2022 2,088.00p 2,098.00p 2,056.00p 2,076.00p 24859
19/12/2022 2,108.00p 2,108.00p 2,062.00p 2,092.00p 21264
16/12/2022 2,096.00p 2,096.00p 2,030.00p 2,066.00p 78672
15/12/2022 2,104.00p 2,160.00p 2,074.00p 2,108.00p 38071
14/12/2022 2,162.00p 2,218.00p 2,154.00p 2,154.00p 38240
13/12/2022 2,184.00p 2,240.00p 2,164.00p 2,214.00p 45259
12/12/2022 2,208.00p 2,208.00p 2,144.00p 2,168.00p 21794
09/12/2022 2,138.00p 2,232.00p 2,130.00p 2,224.00p 28521
08/12/2022 2,154.00p 2,186.00p 2,104.06p 2,174.00p 34241
07/12/2022 2,224.00p 2,224.00p 2,122.00p 2,126.00p 48709
06/12/2022 2,178.00p 2,220.00p 2,166.00p 2,182.00p 24531
05/12/2022 2,214.00p 2,262.00p 2,202.00p 2,226.00p 20307
02/12/2022 2,190.00p 2,234.00p 2,184.00p 2,234.00p 18617
01/12/2022 2,184.00p 2,248.00p 2,142.00p 2,178.00p 27700
30/11/2022 2,146.00p 2,222.00p 2,146.00p 2,190.00p 29175
29/11/2022 2,180.00p 2,212.00p 2,160.00p 2,188.00p 50355
28/11/2022 2,266.00p 2,266.00p 2,196.00p 2,202.00p 46619
25/11/2022 2,280.00p 2,298.00p 2,216.00p 2,250.00p 25065
24/11/2022 2,308.00p 2,308.00p 2,236.00p 2,236.00p 30172
23/11/2022 2,220.00p 2,292.00p 2,188.00p 2,256.00p 45160
22/11/2022 2,180.00p 2,200.00p 2,142.00p 2,194.00p 57299
21/11/2022 2,222.00p 2,222.02p 2,112.00p 2,172.00p 93900
18/11/2022 2,214.00p 2,260.00p 2,214.00p 2,246.00p 22024
17/11/2022 2,212.00p 2,228.00p 2,191.12p 2,214.00p 23926
16/11/2022 2,274.00p 2,274.00p 2,194.00p 2,212.00p 49981
15/11/2022 2,256.00p 2,276.00p 2,240.00p 2,262.00p 35316
14/11/2022 2,296.00p 2,296.00p 2,202.00p 2,264.00p 23383
11/11/2022 2,236.00p 2,298.00p 2,182.00p 2,264.00p 75037
10/11/2022 2,084.00p 2,176.00p 2,051.90p 2,170.00p 55435
09/11/2022 2,128.00p 2,128.00p 2,044.00p 2,058.00p 31093
08/11/2022 2,060.00p 2,108.00p 2,052.00p 2,106.00p 36814
07/11/2022 2,018.00p 2,076.00p 1,988.00p 2,076.00p 55207
04/11/2022 1,956.00p 2,002.00p 1,931.94p 1,988.00p 35905
03/11/2022 1,894.00p 1,920.00p 1,873.00p 1,920.00p 43516
02/11/2022 1,940.00p 1,940.00p 1,873.00p 1,900.00p 96589
01/11/2022 1,889.00p 1,915.00p 1,870.00p 1,915.00p 64164
31/10/2022 1,794.00p 1,859.00p 1,794.00p 1,852.00p 24770
28/10/2022 1,823.00p 1,858.00p 1,796.00p 1,858.00p 59391
27/10/2022 1,815.00p 1,877.00p 1,814.00p 1,864.00p 57236
26/10/2022 1,745.00p 1,829.00p 1,724.00p 1,826.00p 33661
25/10/2022 1,656.00p 1,711.00p 1,656.00p 1,711.00p 27170
24/10/2022 1,657.00p 1,697.00p 1,643.00p 1,684.00p 21860
21/10/2022 1,664.00p 1,682.00p 1,618.00p 1,658.00p 24253
20/10/2022 1,706.00p 1,718.00p 1,666.00p 1,677.00p 57678
19/10/2022 1,639.00p 1,744.00p 1,638.98p 1,710.00p 163132
18/10/2022 1,583.00p 1,659.00p 1,583.00p 1,620.00p 57131
17/10/2022 1,589.00p 1,632.00p 1,565.00p 1,618.00p 36899
14/10/2022 1,694.00p 1,700.00p 1,557.00p 1,584.00p 140054
13/10/2022 1,590.00p 1,701.00p 1,590.00p 1,662.00p 33676
12/10/2022 1,681.00p 1,681.00p 1,569.00p 1,616.00p 64091
11/10/2022 1,600.00p 1,643.00p 1,592.27p 1,640.00p 37671
10/10/2022 1,640.00p 1,663.00p 1,612.80p 1,624.00p 32967
07/10/2022 1,698.00p 1,698.00p 1,628.00p 1,649.00p 70012
06/10/2022 1,676.00p 1,707.00p 1,653.00p 1,663.00p 38795
05/10/2022 1,719.00p 1,725.00p 1,653.00p 1,689.00p 79531
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

*Close Price adjusted for both dividends and splits