UK markets open in 5 hours 19 minutes

RHI Magnesita N.V. (RHIM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,575.00-10.00 (-0.28%)
At close: 05:14PM BST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20240.000.000.003,575.003,575.00304
20 May 20243,535.003,610.003,467.203,585.003,585.007,895
17 May 20243,525.003,650.003,520.003,555.003,555.008,385
16 May 20243,695.003,700.003,550.003,615.003,615.0024,707
16 May 2024125 Dividend
15 May 20243,750.003,750.003,637.123,680.003,555.0019,134
14 May 20243,795.003,800.003,710.003,725.003,598.4710,277
13 May 20243,755.003,795.003,697.943,760.003,632.289,441
10 May 20243,820.003,820.003,725.003,735.003,608.1310,260
09 May 20243,770.003,827.493,726.043,785.003,656.439,893
08 May 20243,735.003,775.003,655.003,765.003,637.1115,331
07 May 20243,605.003,775.003,605.003,735.003,608.1319,320
03 May 20243,690.003,730.003,490.003,555.003,434.2523,184
02 May 20243,620.003,710.003,610.403,670.003,545.3418,674
01 May 20243,560.003,645.003,560.003,615.003,492.2110,469
30 Apr 20243,545.003,635.003,510.003,620.003,497.0420,603
29 Apr 20243,435.003,620.003,435.003,620.003,497.0412,015
26 Apr 20243,475.003,600.003,475.003,505.003,385.9411,413
25 Apr 20243,545.003,655.003,510.003,510.003,390.7720,617
24 Apr 20243,375.003,630.003,375.003,630.003,506.7024,612
23 Apr 20243,280.003,465.003,280.003,465.003,347.3015,277
22 Apr 20243,200.003,355.003,190.003,355.003,241.0422,011
19 Apr 20243,225.003,296.883,220.003,255.003,144.446,633
18 Apr 20243,245.003,330.003,245.003,325.003,212.065,218
17 Apr 20243,390.003,390.003,265.003,305.003,192.7415,193
16 Apr 20243,355.003,380.003,300.003,340.003,226.5519,605
15 Apr 20243,355.003,471.883,355.003,435.003,318.3212,468
12 Apr 20243,470.003,470.003,385.003,410.003,294.1720,118
11 Apr 20243,510.003,510.003,370.003,385.003,270.0210,941
10 Apr 20243,390.003,500.003,390.003,420.003,303.8316,000
09 Apr 20243,440.003,530.003,440.003,450.003,332.8114,222
08 Apr 20243,535.003,535.003,440.003,515.003,395.6013,159
05 Apr 20243,450.003,525.003,415.003,480.003,361.7919,020
04 Apr 20243,430.003,530.003,430.003,500.003,381.119,796
03 Apr 20243,390.003,520.003,390.003,475.003,356.9616,809
02 Apr 20243,530.003,535.003,241.253,455.003,337.6415,349
28 Mar 20243,552.003,584.003,512.003,532.003,412.0310,744
27 Mar 20243,566.003,570.003,504.003,546.003,425.5513,066
26 Mar 20243,418.003,624.003,418.003,592.003,469.9911,645
25 Mar 20243,430.003,518.003,420.003,518.003,398.5013,450
22 Mar 20243,526.003,586.003,502.003,518.003,398.509,006
21 Mar 20243,570.003,586.503,470.003,572.003,450.6722,738
20 Mar 20243,490.003,540.003,454.003,526.003,406.2312,357
19 Mar 20243,600.003,600.003,406.003,514.003,394.6434,513
18 Mar 20243,586.003,618.003,512.003,512.003,392.7127,238
15 Mar 20243,528.003,606.003,512.003,586.003,464.1941,046
14 Mar 20243,650.003,650.003,538.003,548.003,427.487,699
13 Mar 20243,590.003,636.003,572.003,624.003,500.9020,741
12 Mar 20243,496.003,600.003,496.003,586.003,464.1912,704
11 Mar 20243,452.003,598.003,452.003,536.003,415.898,937
08 Mar 20243,500.003,546.003,500.003,546.003,425.5510,656
07 Mar 20243,468.003,600.003,446.003,536.003,415.8913,517
06 Mar 20243,544.003,596.003,460.003,528.003,408.1613,501
05 Mar 20243,462.003,574.003,462.003,536.003,415.8916,643
04 Mar 20243,590.003,590.003,502.003,510.003,390.7711,164
01 Mar 20243,730.003,734.003,572.003,602.003,479.6527,962
29 Feb 20243,736.003,818.003,683.123,694.003,568.52115,819
28 Feb 20243,558.003,698.003,558.003,674.003,549.2017,224
27 Feb 20243,468.003,598.003,426.233,588.003,466.1315,384
26 Feb 20243,396.003,464.003,396.003,464.003,346.348,714
23 Feb 20243,440.003,472.003,346.003,426.003,309.636,808
22 Feb 20243,380.003,462.003,364.003,424.003,307.707,896
21 Feb 20243,368.003,468.003,368.003,442.003,325.087,995
20 Feb 20243,500.003,578.003,380.003,400.003,284.5110,813
19 Feb 20243,528.003,600.003,526.003,586.003,464.1910,377
16 Feb 20243,528.003,602.673,510.293,596.003,473.8516,826
15 Feb 20243,534.003,562.003,526.003,552.003,431.3510,220
14 Feb 20243,546.003,552.003,460.003,552.003,431.3512,412
13 Feb 20243,530.003,530.003,490.003,512.003,392.7114,430
12 Feb 20243,536.003,574.003,468.003,570.003,448.749,599
09 Feb 20243,404.003,560.003,404.003,550.003,429.4213,336
08 Feb 20243,500.003,562.003,484.003,550.003,429.4231,006
07 Feb 20243,348.003,488.003,348.003,462.003,344.418,783
06 Feb 20243,364.003,458.003,362.003,434.003,317.369,274
05 Feb 20243,440.003,508.003,412.003,412.003,296.1017,315
02 Feb 20243,442.003,500.003,408.003,448.003,330.8824,893
01 Feb 20243,262.003,434.003,262.003,404.003,288.3821,412
31 Jan 20243,334.003,400.003,334.003,364.003,249.7314,892
30 Jan 20243,480.003,482.003,330.003,390.003,274.8514,318
29 Jan 20243,438.003,480.003,396.003,426.003,309.6314,129
26 Jan 20243,464.003,528.003,464.003,496.003,377.2513,901
25 Jan 20243,502.003,520.003,462.003,496.003,377.2519,830
24 Jan 20243,400.003,502.003,392.003,502.003,383.0512,712
23 Jan 20243,440.003,440.003,342.003,406.003,290.3116,338
22 Jan 20243,274.003,370.493,274.003,366.003,251.6731,636
19 Jan 20243,218.003,356.003,200.003,356.003,242.0143,897
18 Jan 20243,250.003,292.003,234.003,264.003,153.1319,307
17 Jan 20243,238.003,250.003,158.003,250.003,139.6123,761
16 Jan 20243,258.003,292.003,178.003,258.003,147.3312,612
15 Jan 20243,228.003,278.003,202.003,272.003,160.8619,592
12 Jan 20243,292.003,342.003,266.003,292.003,180.1817,887
11 Jan 20243,296.003,322.003,260.003,270.003,158.9325,953
10 Jan 20243,304.003,348.003,300.003,310.003,197.579,141
09 Jan 20243,308.003,390.003,308.003,348.003,234.2850,260
08 Jan 20243,272.003,392.003,272.003,390.003,274.8514,505
05 Jan 20243,410.003,410.003,298.003,354.003,240.0720,022
04 Jan 20243,336.003,434.003,336.003,384.003,269.05126,398
03 Jan 20243,410.003,422.003,294.003,344.003,230.4154,687
02 Jan 20243,378.003,500.003,348.003,412.003,296.1029,456
29 Dec 20233,458.003,554.003,414.003,460.003,342.4743,905
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...