RHI Magnesita N.V. (DI)
(RHIM)
Sector: Industrial Engineering
Historic Prices - up to 10 years
|
17/07/2025
|
2,915.00p
|
2,925.00p
|
2,849.75p
|
2,880.00p
|
19,512
|
|
16/07/2025
|
2,990.00p
|
3,085.00p
|
2,905.00p
|
2,935.00p
|
11,433
|
|
15/07/2025
|
2,925.00p
|
3,035.00p
|
2,925.00p
|
2,995.00p
|
8,186
|
|
14/07/2025
|
3,035.00p
|
3,060.00p
|
2,985.00p
|
2,990.00p
|
8,499
|
|
11/07/2025
|
3,040.00p
|
3,150.00p
|
3,005.00p
|
3,060.00p
|
12,701
|
|
10/07/2025
|
3,060.00p
|
3,115.00p
|
3,045.00p
|
3,110.00p
|
12,742
|
|
09/07/2025
|
3,005.00p
|
3,060.00p
|
2,995.00p
|
3,035.00p
|
9,475
|
|
08/07/2025
|
3,060.00p
|
3,060.00p
|
3,015.00p
|
3,035.00p
|
10,769
|
|
07/07/2025
|
3,100.00p
|
3,100.00p
|
2,965.00p
|
3,015.00p
|
4,813
|
|
04/07/2025
|
3,045.00p
|
3,055.00p
|
3,000.00p
|
3,015.00p
|
6,422
|
|
03/07/2025
|
3,055.00p
|
3,075.00p
|
3,030.00p
|
3,040.00p
|
4,840
|
|
02/07/2025
|
3,035.00p
|
3,075.00p
|
2,980.00p
|
3,020.00p
|
18,809
|
|
01/07/2025
|
2,995.00p
|
3,050.00p
|
2,946.50p
|
3,050.00p
|
17,127
|
|
30/06/2025
|
2,990.00p
|
2,995.00p
|
2,920.00p
|
2,965.00p
|
11,783
|
|
27/06/2025
|
2,895.00p
|
2,980.00p
|
2,875.00p
|
2,980.00p
|
18,143
|
|
26/06/2025
|
2,780.00p
|
2,840.00p
|
2,759.38p
|
2,815.00p
|
15,123
|
|
25/06/2025
|
2,775.00p
|
2,790.00p
|
2,731.50p
|
2,740.00p
|
6,514
|
|
24/06/2025
|
2,725.00p
|
2,795.00p
|
2,725.00p
|
2,760.00p
|
10,670
|
|
23/06/2025
|
2,740.00p
|
2,745.00p
|
2,635.00p
|
2,725.00p
|
14,819
|
|
20/06/2025
|
2,805.00p
|
2,819.47p
|
2,695.00p
|
2,705.00p
|
98,287
|
|
19/06/2025
|
2,760.00p
|
2,795.00p
|
2,740.00p
|
2,785.00p
|
18,079
|
|
18/06/2025
|
2,835.00p
|
2,845.00p
|
2,770.00p
|
2,795.00p
|
7,799
|
|
17/06/2025
|
2,775.00p
|
2,835.00p
|
2,775.00p
|
2,800.00p
|
8,384
|
|
16/06/2025
|
2,720.00p
|
2,855.00p
|
2,720.00p
|
2,825.00p
|
7,810
|
|
13/06/2025
|
2,880.00p
|
2,910.00p
|
2,760.00p
|
2,795.00p
|
8,634
|
|
12/06/2025
|
2,840.00p
|
2,850.00p
|
2,805.00p
|
2,850.00p
|
19,343
|
|
11/06/2025
|
2,805.00p
|
2,890.00p
|
2,805.00p
|
2,870.00p
|
11,571
|
|
10/06/2025
|
2,945.00p
|
2,945.00p
|
2,855.00p
|
2,880.00p
|
21,073
|
|
09/06/2025
|
2,915.00p
|
2,915.00p
|
2,865.00p
|
2,880.00p
|
7,033
|
|
06/06/2025
|
2,905.00p
|
2,905.00p
|
2,835.00p
|
2,840.00p
|
14,563
|
|
05/06/2025
|
2,905.00p
|
2,935.00p
|
2,870.00p
|
2,870.00p
|
11,485
|
|
04/06/2025
|
2,905.00p
|
2,915.00p
|
2,840.00p
|
2,895.00p
|
10,800
|
|
03/06/2025
|
2,845.00p
|
2,855.00p
|
2,780.00p
|
2,835.00p
|
7,633
|
|
02/06/2025
|
2,760.00p
|
2,850.00p
|
2,735.00p
|
2,835.00p
|
19,114
|
|
30/05/2025
|
2,860.00p
|
2,865.00p
|
2,785.00p
|
2,785.00p
|
31,437
|
|
29/05/2025
|
2,860.00p
|
2,905.00p
|
2,840.00p
|
2,870.00p
|
6,403
|
|
28/05/2025
|
2,790.00p
|
2,890.00p
|
2,790.00p
|
2,810.00p
|
21,825
|
|
27/05/2025
|
2,845.00p
|
2,890.00p
|
2,790.00p
|
2,865.00p
|
15,732
|
|
26/05/2025
|
2,890.00p
|
2,910.00p
|
2,780.00p
|
2,805.00p
|
16,168
|
|
23/05/2025
|
2,890.00p
|
2,910.00p
|
2,780.00p
|
2,805.00p
|
16,168
|
|
22/05/2025
|
2,885.00p
|
2,920.00p
|
2,845.00p
|
2,870.00p
|
12,402
|
|
21/05/2025
|
2,975.00p
|
3,025.00p
|
2,955.00p
|
2,965.00p
|
19,073
|
|
20/05/2025
|
3,025.00p
|
3,155.00p
|
3,025.00p
|
3,035.00p
|
10,510
|
|
19/05/2025
|
3,035.00p
|
3,120.00p
|
3,025.00p
|
3,120.00p
|
67,824
|
|
16/05/2025
|
3,125.00p
|
3,125.00p
|
3,050.00p
|
3,080.00p
|
13,496
|
|
15/05/2025
|
3,150.00p
|
3,175.00p
|
3,040.00p
|
3,070.00p
|
9,623
|
|
14/05/2025
|
3,210.00p
|
3,220.00p
|
3,130.00p
|
3,150.00p
|
8,672
|
|
13/05/2025
|
3,175.00p
|
3,175.00p
|
3,105.00p
|
3,170.00p
|
10,941
|
|
12/05/2025
|
3,080.00p
|
3,200.00p
|
3,025.00p
|
3,130.00p
|
10,431
|
|
09/05/2025
|
3,055.00p
|
3,155.00p
|
2,980.00p
|
3,015.00p
|
10,556
|
|
08/05/2025
|
3,265.00p
|
3,285.00p
|
3,085.00p
|
3,085.00p
|
21,627
|
|
07/05/2025
|
3,130.00p
|
3,290.00p
|
3,015.05p
|
3,180.00p
|
31,203
|
|
06/05/2025
|
3,185.00p
|
3,265.00p
|
3,145.00p
|
3,245.00p
|
17,317
|
|
05/05/2025
|
3,140.00p
|
3,230.00p
|
3,115.00p
|
3,165.00p
|
7,860
|
|
02/05/2025
|
3,140.00p
|
3,230.00p
|
3,115.00p
|
3,165.00p
|
7,860
|
|
01/05/2025
|
3,075.00p
|
3,135.00p
|
3,065.00p
|
3,135.00p
|
5,595
|
|
30/04/2025
|
3,155.00p
|
3,155.00p
|
3,015.00p
|
3,115.00p
|
18,305
|
|
29/04/2025
|
3,115.00p
|
3,135.00p
|
3,060.00p
|
3,090.00p
|
10,548
|
|
28/04/2025
|
3,140.00p
|
3,195.00p
|
3,090.00p
|
3,100.00p
|
9,489
|
|
25/04/2025
|
3,095.00p
|
3,155.00p
|
3,095.00p
|
3,120.00p
|
16,466
|
|
24/04/2025
|
3,040.00p
|
3,094.90p
|
3,025.00p
|
3,070.00p
|
10,922
|
|
23/04/2025
|
2,995.00p
|
3,145.00p
|
2,960.00p
|
3,065.00p
|
13,057
|
|
22/04/2025
|
2,935.00p
|
3,005.00p
|
2,925.00p
|
2,975.00p
|
7,407
|
|
21/04/2025
|
3,040.00p
|
3,125.00p
|
2,970.00p
|
3,010.00p
|
6,302
|
|
18/04/2025
|
3,040.00p
|
3,125.00p
|
2,970.00p
|
3,010.00p
|
6,302
|
|
17/04/2025
|
3,040.00p
|
3,125.00p
|
2,970.00p
|
3,010.00p
|
6,302
|
|
16/04/2025
|
3,080.00p
|
3,105.21p
|
3,060.00p
|
3,060.00p
|
8,095
|
|
15/04/2025
|
3,050.00p
|
3,130.00p
|
3,050.00p
|
3,105.00p
|
21,159
|
|
14/04/2025
|
3,040.00p
|
3,055.00p
|
2,995.00p
|
3,035.00p
|
24,758
|
|
11/04/2025
|
2,900.00p
|
2,985.00p
|
2,900.00p
|
2,955.00p
|
25,107
|
|
10/04/2025
|
3,110.00p
|
3,140.00p
|
2,885.00p
|
2,950.00p
|
25,536
|
|
09/04/2025
|
2,790.00p
|
2,835.00p
|
2,737.00p
|
2,835.00p
|
30,000
|
|
08/04/2025
|
2,750.00p
|
2,925.00p
|
2,735.00p
|
2,810.00p
|
25,551
|
|
07/04/2025
|
2,610.00p
|
2,760.00p
|
2,425.00p
|
2,720.00p
|
51,360
|
|
04/04/2025
|
2,800.00p
|
2,880.00p
|
2,570.00p
|
2,635.00p
|
33,375
|
|
03/04/2025
|
2,985.00p
|
3,005.00p
|
2,855.00p
|
2,865.00p
|
8,964
|
|
02/04/2025
|
2,980.00p
|
3,015.00p
|
2,925.00p
|
3,000.00p
|
14,382
|
|
01/04/2025
|
3,065.00p
|
3,085.00p
|
3,010.00p
|
3,020.00p
|
12,710
|
|
31/03/2025
|
3,160.00p
|
3,200.00p
|
3,035.00p
|
3,035.00p
|
28,128
|
|
28/03/2025
|
3,170.00p
|
3,290.00p
|
3,150.00p
|
3,195.00p
|
16,384
|
|
27/03/2025
|
3,245.00p
|
3,285.00p
|
3,210.00p
|
3,230.00p
|
13,353
|
|
26/03/2025
|
3,405.00p
|
3,405.00p
|
3,255.00p
|
3,280.00p
|
10,643
|
|
25/03/2025
|
3,350.00p
|
3,385.00p
|
3,255.00p
|
3,320.00p
|
5,552
|
|
24/03/2025
|
3,360.00p
|
3,370.00p
|
3,300.00p
|
3,310.00p
|
9,384
|
|
21/03/2025
|
3,410.00p
|
3,410.00p
|
3,308.13p
|
3,330.00p
|
48,309
|
|
20/03/2025
|
3,375.00p
|
3,585.00p
|
3,365.00p
|
3,405.00p
|
40,623
|
|
19/03/2025
|
3,395.00p
|
3,440.00p
|
3,340.00p
|
3,350.00p
|
15,919
|
|
18/03/2025
|
3,335.00p
|
3,480.00p
|
3,320.00p
|
3,370.00p
|
10,695
|
|
17/03/2025
|
3,420.00p
|
3,465.00p
|
3,385.00p
|
3,405.00p
|
16,100
|
|
14/03/2025
|
3,340.00p
|
3,450.00p
|
3,320.00p
|
3,405.00p
|
9,539
|
|
13/03/2025
|
3,410.00p
|
3,550.00p
|
3,310.00p
|
3,340.00p
|
12,818
|
|
12/03/2025
|
3,450.00p
|
3,550.00p
|
3,445.00p
|
3,450.00p
|
10,173
|
|
11/03/2025
|
3,485.00p
|
3,570.00p
|
3,485.00p
|
3,530.00p
|
32,136
|
|
10/03/2025
|
3,655.00p
|
3,675.00p
|
3,505.00p
|
3,505.00p
|
8,204
|
|
07/03/2025
|
3,745.00p
|
3,870.00p
|
3,620.00p
|
3,660.00p
|
20,102
|
|
06/03/2025
|
3,415.00p
|
3,885.00p
|
3,415.00p
|
3,800.00p
|
42,699
|
|
05/03/2025
|
3,340.00p
|
3,550.00p
|
3,240.00p
|
3,465.00p
|
29,742
|
|
04/03/2025
|
3,410.00p
|
3,420.00p
|
3,285.00p
|
3,320.00p
|
60,851
|
|
03/03/2025
|
3,340.00p
|
3,395.00p
|
3,300.00p
|
3,350.00p
|
19,927
|
|
28/02/2025
|
3,415.00p
|
3,420.00p
|
3,285.00p
|
3,330.00p
|
75,687
|
|
27/02/2025
|
3,640.00p
|
3,640.00p
|
3,455.00p
|
3,475.00p
|
64,726
|
|
26/02/2025
|
3,730.00p
|
3,762.94p
|
3,625.00p
|
3,755.00p
|
10,230
|
|
25/02/2025
|
3,715.00p
|
3,730.00p
|
3,605.00p
|
3,710.00p
|
10,704
|
|
24/02/2025
|
3,730.00p
|
3,780.00p
|
3,675.00p
|
3,715.00p
|
9,016
|
|
21/02/2025
|
3,720.00p
|
3,745.00p
|
3,675.70p
|
3,715.00p
|
33,114
|
|
20/02/2025
|
3,715.00p
|
3,730.00p
|
3,635.00p
|
3,700.00p
|
17,479
|
|
19/02/2025
|
3,750.00p
|
3,750.00p
|
3,615.00p
|
3,700.00p
|
14,698
|
|
18/02/2025
|
3,740.00p
|
3,815.00p
|
3,700.00p
|
3,725.00p
|
18,030
|
|
17/02/2025
|
3,825.00p
|
3,825.00p
|
3,660.00p
|
3,720.00p
|
26,131
|
|
14/02/2025
|
3,730.00p
|
3,745.00p
|
3,630.00p
|
3,730.00p
|
6,901
|
|
13/02/2025
|
3,640.00p
|
3,735.00p
|
3,635.22p
|
3,710.00p
|
76,627
|
|
12/02/2025
|
3,580.00p
|
3,700.00p
|
3,570.00p
|
3,670.00p
|
14,147
|
|
11/02/2025
|
3,610.00p
|
3,685.00p
|
3,610.00p
|
3,670.00p
|
16,406
|
|
10/02/2025
|
3,550.00p
|
3,703.70p
|
3,550.00p
|
3,670.00p
|
9,491
|
|
07/02/2025
|
3,660.00p
|
3,670.00p
|
3,560.00p
|
3,620.00p
|
6,596
|
|
06/02/2025
|
3,550.00p
|
3,650.00p
|
3,525.00p
|
3,525.00p
|
12,910
|
|
05/02/2025
|
3,405.00p
|
3,525.00p
|
3,400.00p
|
3,525.00p
|
13,343
|
|
04/02/2025
|
3,450.00p
|
3,515.00p
|
3,405.00p
|
3,460.00p
|
10,036
|
|
03/02/2025
|
3,480.00p
|
3,600.00p
|
3,425.00p
|
3,460.00p
|
12,813
|
|
31/01/2025
|
3,525.00p
|
3,585.00p
|
3,415.00p
|
3,525.00p
|
10,114
|
|
30/01/2025
|
3,530.00p
|
3,585.00p
|
3,455.00p
|
3,510.00p
|
10,666
|
|
29/01/2025
|
3,435.00p
|
3,520.00p
|
3,430.00p
|
3,480.00p
|
6,112
|
|
28/01/2025
|
3,430.00p
|
3,500.00p
|
3,390.00p
|
3,480.00p
|
7,888
|
|
27/01/2025
|
3,425.00p
|
3,450.00p
|
3,360.00p
|
3,425.00p
|
13,316
|
|
24/01/2025
|
3,485.00p
|
3,505.00p
|
3,425.00p
|
3,435.00p
|
11,501
|
|
23/01/2025
|
3,505.00p
|
3,505.00p
|
3,420.00p
|
3,425.00p
|
12,410
|
|
22/01/2025
|
3,460.00p
|
3,505.00p
|
3,440.00p
|
3,450.00p
|
11,212
|
|
21/01/2025
|
3,410.00p
|
3,505.00p
|
3,360.00p
|
3,460.00p
|
5,595
|
|
20/01/2025
|
3,450.00p
|
3,505.00p
|
3,395.00p
|
3,445.00p
|
14,453
|