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
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
03/03/2020 3,044.00p 3,096.00p 2,956.00p 2,956.00p 52423
02/03/2020 2,988.00p 3,048.00p 2,928.00p 2,990.00p 144733
28/02/2020 2,972.00p 3,018.00p 2,892.00p 2,990.00p 169281
27/02/2020 2,948.00p 3,054.00p 2,928.00p 3,052.00p 99859
26/02/2020 3,000.00p 3,006.00p 2,886.00p 3,006.00p 55727
25/02/2020 2,964.00p 3,010.00p 2,932.00p 2,986.00p 79785
24/02/2020 3,056.00p 3,062.00p 2,914.00p 2,984.00p 46820
21/02/2020 3,152.00p 3,152.00p 3,062.00p 3,084.00p 26230
20/02/2020 3,122.00p 3,168.00p 3,100.00p 3,140.00p 36447
19/02/2020 3,178.00p 3,178.00p 3,072.00p 3,126.00p 26101
18/02/2020 3,138.00p 3,168.00p 3,102.00p 3,102.00p 47418
17/02/2020 3,170.00p 3,238.00p 3,158.00p 3,190.00p 30615
14/02/2020 3,216.00p 3,216.00p 3,134.00p 3,136.00p 28141
13/02/2020 3,282.00p 3,282.00p 3,146.00p 3,172.00p 32196
12/02/2020 3,242.00p 3,286.00p 3,206.15p 3,278.00p 58562
11/02/2020 3,308.00p 3,308.00p 3,246.00p 3,260.00p 25368
10/02/2020 3,260.00p 3,306.00p 3,220.00p 3,230.00p 22818
07/02/2020 3,312.00p 3,330.00p 3,254.00p 3,260.00p 33884
06/02/2020 3,346.00p 3,412.00p 3,326.00p 3,326.00p 24268
05/02/2020 3,300.00p 3,384.00p 3,266.00p 3,380.00p 67639
04/02/2020 3,196.00p 3,270.00p 3,196.00p 3,258.00p 38625
03/02/2020 3,150.00p 3,223.54p 3,136.00p 3,196.00p 131560
31/01/2020 3,272.00p 3,314.00p 3,168.00p 3,194.00p 92793
30/01/2020 3,310.00p 3,342.00p 3,218.00p 3,232.00p 31496
29/01/2020 3,364.00p 3,372.00p 3,294.00p 3,322.00p 33178
28/01/2020 3,254.00p 3,370.00p 3,254.00p 3,330.00p 101054
27/01/2020 3,472.00p 3,528.00p 3,300.00p 3,300.00p 79769
24/01/2020 3,564.00p 3,574.73p 3,500.00p 3,500.00p 97789
23/01/2020 3,716.00p 3,716.00p 3,512.00p 3,512.00p 62409
22/01/2020 3,658.00p 3,672.00p 3,600.00p 3,660.00p 47272
21/01/2020 3,674.00p 3,680.00p 3,580.00p 3,616.00p 38546
20/01/2020 3,672.00p 3,802.00p 3,672.00p 3,702.00p 46960
17/01/2020 3,764.00p 3,774.00p 3,674.00p 3,754.00p 31337
16/01/2020 3,662.00p 3,692.00p 3,596.00p 3,674.00p 37551
15/01/2020 3,600.00p 3,674.00p 3,570.00p 3,594.00p 36636
14/01/2020 3,818.00p 3,818.00p 3,660.00p 3,660.00p 46436
13/01/2020 3,678.00p 3,748.00p 3,678.00p 3,718.00p 28895
10/01/2020 3,804.00p 3,804.00p 3,698.00p 3,698.00p 31297
09/01/2020 3,688.00p 3,736.00p 3,688.00p 3,716.00p 29630
08/01/2020 3,718.00p 3,722.00p 3,686.00p 3,692.00p 32089
07/01/2020 3,722.00p 3,760.00p 3,710.00p 3,732.00p 18247
06/01/2020 3,800.00p 3,800.00p 3,696.00p 3,712.00p 31564
03/01/2020 3,828.00p 3,828.00p 3,732.00p 3,752.00p 29628
02/01/2020 3,852.00p 3,894.00p 3,800.00p 3,820.00p 45505
31/12/2019 3,878.00p 3,884.00p 3,826.00p 3,848.00p 26993
30/12/2019 3,894.00p 3,917.80p 3,834.00p 3,834.00p 19041
27/12/2019 3,918.00p 3,930.00p 3,870.00p 3,908.00p 35200
24/12/2019 3,858.00p 3,920.00p 3,856.00p 3,920.00p 6578
23/12/2019 3,852.00p 3,890.00p 3,818.00p 3,874.00p 28971
20/12/2019 3,836.00p 3,888.00p 3,818.00p 3,818.00p 101038
19/12/2019 3,782.00p 3,862.00p 3,782.00p 3,858.00p 50425
18/12/2019 3,784.00p 3,894.00p 3,784.00p 3,878.00p 48129
17/12/2019 3,808.00p 3,864.00p 3,782.00p 3,864.00p 64744
16/12/2019 3,720.00p 3,890.00p 3,700.00p 3,870.00p 77156
13/12/2019 3,766.00p 3,898.00p 3,748.00p 3,838.00p 108674
12/12/2019 3,640.00p 3,756.00p 3,640.00p 3,690.00p 64651
11/12/2019 3,786.00p 3,794.00p 3,664.00p 3,664.00p 71987
10/12/2019 3,818.00p 3,884.00p 3,732.00p 3,732.00p 110547
09/12/2019 3,858.00p 3,882.00p 3,810.00p 3,856.00p 39518
06/12/2019 3,842.00p 3,926.00p 3,806.00p 3,834.00p 35424
05/12/2019 3,810.00p 3,866.00p 3,806.00p 3,842.00p 51629
04/12/2019 3,800.00p 3,860.00p 3,800.00p 3,834.00p 33784
03/12/2019 3,800.00p 3,834.00p 3,764.00p 3,822.00p 95056
02/12/2019 3,808.00p 3,830.00p 3,772.10p 3,808.00p 50392
29/11/2019 3,906.00p 3,906.00p 3,796.00p 3,802.00p 37179
28/11/2019 3,808.00p 3,894.00p 3,804.10p 3,872.00p 26034
27/11/2019 3,928.00p 3,940.00p 3,832.00p 3,844.00p 35611
26/11/2019 3,920.00p 3,940.00p 3,860.00p 3,880.00p 46710
25/11/2019 3,780.00p 3,922.00p 3,780.00p 3,920.00p 29681
22/11/2019 3,796.00p 3,886.00p 3,796.00p 3,798.00p 73198
21/11/2019 3,904.00p 3,904.00p 3,800.00p 3,850.00p 77681
20/11/2019 3,828.00p 3,926.00p 3,824.00p 3,880.00p 76213
19/11/2019 3,800.00p 3,950.00p 3,794.00p 3,918.00p 158817
18/11/2019 3,952.00p 3,989.85p 3,872.00p 3,928.00p 91056
15/11/2019 3,898.00p 3,976.00p 3,872.00p 3,976.00p 89342
14/11/2019 3,848.00p 3,954.00p 3,770.00p 3,908.00p 123472
13/11/2019 3,730.00p 3,810.00p 3,730.00p 3,780.00p 65051
12/11/2019 3,730.00p 3,816.00p 3,730.00p 3,816.00p 80557
11/11/2019 3,712.00p 3,752.00p 3,710.00p 3,746.00p 36370
08/11/2019 3,740.00p 3,756.00p 3,698.00p 3,740.00p 43357
07/11/2019 3,730.00p 3,864.72p 3,730.00p 3,750.00p 93606
06/11/2019 3,628.00p 3,762.00p 3,620.00p 3,740.00p 151019
05/11/2019 3,574.00p 3,622.00p 3,506.00p 3,610.00p 83594
04/11/2019 3,522.00p 3,594.00p 3,494.00p 3,558.00p 45732
01/11/2019 3,490.00p 3,544.00p 3,462.00p 3,544.00p 56664
31/10/2019 3,468.00p 3,478.00p 3,406.00p 3,478.00p 52927
30/10/2019 3,520.00p 3,520.00p 3,384.00p 3,420.00p 57081
29/10/2019 3,462.00p 3,480.00p 3,404.00p 3,444.00p 43265
28/10/2019 3,514.00p 3,514.00p 3,412.00p 3,468.00p 61821
25/10/2019 3,450.00p 3,470.00p 3,344.00p 3,470.00p 90066
24/10/2019 3,154.00p 3,584.00p 3,134.05p 3,432.00p 165519
23/10/2019 3,530.00p 3,680.00p 3,530.00p 3,634.00p 91899
22/10/2019 3,646.00p 3,656.00p 3,532.00p 3,544.00p 51284
21/10/2019 3,548.00p 3,690.00p 3,548.00p 3,622.00p 81194
18/10/2019 3,524.00p 3,618.00p 3,524.00p 3,570.00p 43714
17/10/2019 3,608.00p 3,694.00p 3,538.00p 3,552.00p 81576
16/10/2019 3,606.00p 3,620.00p 3,532.00p 3,608.00p 83115
15/10/2019 3,826.00p 3,834.00p 3,560.00p 3,608.00p 140636
14/10/2019 3,790.00p 3,858.00p 3,772.00p 3,858.00p 46223
11/10/2019 3,766.00p 3,862.00p 3,719.00p 3,862.00p 68405
10/10/2019 3,706.00p 3,788.00p 3,706.00p 3,750.00p 55595
09/10/2019 3,768.00p 3,768.00p 3,710.00p 3,730.00p 60658
08/10/2019 3,800.00p 3,808.00p 3,710.00p 3,760.00p 59809
07/10/2019 3,900.00p 3,900.00p 3,798.00p 3,844.00p 34397
04/10/2019 3,806.00p 3,912.00p 3,802.00p 3,882.00p 51655
03/10/2019 3,836.00p 3,894.00p 3,798.00p 3,816.00p 46734
02/10/2019 3,958.00p 3,958.00p 3,832.50p 3,876.00p 63123
01/10/2019 4,034.00p 4,040.00p 3,990.00p 3,996.00p 35254
30/09/2019 4,092.00p 4,092.00p 4,048.00p 4,060.00p 44356
27/09/2019 4,074.00p 4,106.00p 4,028.00p 4,062.00p 63273
26/09/2019 4,032.00p 4,108.00p 4,032.00p 4,032.00p 41104
25/09/2019 4,140.00p 4,140.00p 4,022.00p 4,070.00p 63494
24/09/2019 4,198.00p 4,244.00p 4,132.00p 4,132.00p 28098
23/09/2019 4,226.00p 4,282.00p 4,192.00p 4,240.00p 39818
20/09/2019 4,230.00p 4,257.90p 4,186.00p 4,238.00p 503242
19/09/2019 4,252.00p 4,268.00p 4,214.00p 4,230.00p 76395
18/09/2019 4,230.00p 4,274.00p 4,202.00p 4,244.00p 61280
17/09/2019 4,214.00p 4,268.00p 4,202.00p 4,252.00p 50265
16/09/2019 4,294.00p 4,296.00p 4,204.00p 4,256.00p 77836
13/09/2019 4,420.00p 4,420.00p 4,264.00p 4,290.00p 67430
12/09/2019 4,356.00p 4,384.00p 4,236.00p 4,268.00p 52505
11/09/2019 4,280.00p 4,352.00p 4,280.00p 4,318.00p 70045
10/09/2019 4,210.00p 4,296.00p 4,210.00p 4,280.00p 77263
09/09/2019 4,280.00p 4,280.00p 4,146.00p 4,240.00p 77718
06/09/2019 4,218.00p 4,284.00p 4,198.00p 4,230.00p 83021
05/09/2019 4,284.00p 4,322.00p 4,190.00p 4,234.00p 78446
04/09/2019 4,312.00p 4,342.00p 4,262.00p 4,270.00p 65558
03/09/2019 4,400.00p 4,416.00p 4,240.00p 4,300.00p 100108
02/09/2019 4,458.00p 4,482.00p 4,346.00p 4,350.00p 62181
30/08/2019 4,338.00p 4,496.00p 4,338.00p 4,422.00p 68011
29/08/2019 4,300.00p 4,394.00p 4,244.00p 4,374.00p 56240
28/08/2019 4,470.00p 4,470.00p 4,254.00p 4,316.00p 77107
27/08/2019 4,392.00p 4,512.00p 4,392.00p 4,490.00p 87971
23/08/2019 4,436.00p 4,482.00p 4,398.00p 4,432.00p 63469
22/08/2019 4,440.00p 4,452.00p 4,352.00p 4,386.00p 52978
21/08/2019 4,204.00p 4,410.00p 4,204.00p 4,390.00p 52004

*Close Price adjusted for both dividends and splits