RHI Magnesita N.V. (DI)
(RHIM)
Sector: Industrial Engineering
Historic Prices - up to 10 years
|
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
|
|
17/01/2025
|
3,330.00p
|
3,490.00p
|
3,330.00p
|
3,450.00p
|
24,588
|
|
16/01/2025
|
3,390.00p
|
3,415.00p
|
3,325.00p
|
3,375.00p
|
14,742
|
|
15/01/2025
|
3,300.00p
|
3,390.00p
|
3,275.00p
|
3,375.00p
|
17,294
|
|
14/01/2025
|
3,200.00p
|
3,280.00p
|
3,200.00p
|
3,255.00p
|
15,234
|
|
13/01/2025
|
3,230.00p
|
3,270.00p
|
3,200.00p
|
3,250.00p
|
19,818
|
|
10/01/2025
|
3,255.00p
|
3,290.00p
|
3,240.00p
|
3,250.00p
|
26,190
|
|
09/01/2025
|
3,290.00p
|
3,310.00p
|
3,140.00p
|
3,280.00p
|
25,079
|
|
08/01/2025
|
3,225.00p
|
3,285.00p
|
3,215.00p
|
3,255.00p
|
28,158
|
|
07/01/2025
|
3,300.00p
|
3,300.00p
|
3,245.00p
|
3,270.00p
|
27,686
|
|
06/01/2025
|
3,340.00p
|
3,395.00p
|
3,310.00p
|
3,310.00p
|
8,822
|
|
03/01/2025
|
3,325.00p
|
3,410.00p
|
3,275.00p
|
3,310.00p
|
6,526
|
|
02/01/2025
|
3,265.00p
|
3,405.00p
|
3,260.00p
|
3,295.00p
|
4,609
|
|
01/01/2025
|
3,255.00p
|
3,280.00p
|
3,240.00p
|
3,260.00p
|
3,711
|
|
31/12/2024
|
3,255.00p
|
3,280.00p
|
3,240.00p
|
3,260.00p
|
3,711
|
|
30/12/2024
|
3,265.00p
|
3,330.00p
|
3,245.00p
|
3,250.00p
|
6,423
|
|
27/12/2024
|
3,340.00p
|
3,375.00p
|
3,245.00p
|
3,245.00p
|
8,296
|
|
26/12/2024
|
3,280.00p
|
3,315.00p
|
3,240.00p
|
3,305.00p
|
5,833
|
|
25/12/2024
|
3,280.00p
|
3,315.00p
|
3,240.00p
|
3,305.00p
|
5,833
|
|
24/12/2024
|
3,280.00p
|
3,315.00p
|
3,240.00p
|
3,305.00p
|
5,833
|
|
23/12/2024
|
3,180.00p
|
3,210.00p
|
3,120.00p
|
3,205.00p
|
20,737
|
|
20/12/2024
|
3,070.00p
|
3,200.00p
|
3,070.00p
|
3,200.00p
|
61,181
|
|
19/12/2024
|
3,100.00p
|
3,135.00p
|
3,095.00p
|
3,130.00p
|
32,797
|
|
18/12/2024
|
3,135.00p
|
3,170.52p
|
3,127.22p
|
3,150.00p
|
7,683
|
|
17/12/2024
|
3,025.00p
|
3,125.00p
|
3,025.00p
|
3,115.00p
|
14,383
|
|
16/12/2024
|
3,090.00p
|
3,120.00p
|
3,075.00p
|
3,120.00p
|
18,063
|
|
13/12/2024
|
3,095.00p
|
3,145.00p
|
3,095.00p
|
3,120.00p
|
10,235
|
|
12/12/2024
|
3,135.00p
|
3,245.00p
|
3,105.00p
|
3,120.00p
|
14,915
|
|
11/12/2024
|
3,130.00p
|
3,205.00p
|
3,120.00p
|
3,165.00p
|
8,246
|
|
10/12/2024
|
3,120.00p
|
3,185.00p
|
3,090.00p
|
3,175.00p
|
12,884
|
|
09/12/2024
|
3,125.00p
|
3,160.00p
|
3,120.00p
|
3,145.00p
|
13,889
|
|
06/12/2024
|
3,140.00p
|
3,190.00p
|
3,125.00p
|
3,125.00p
|
21,603
|
|
05/12/2024
|
3,155.00p
|
3,175.00p
|
3,105.00p
|
3,150.00p
|
9,026
|
|
04/12/2024
|
3,120.00p
|
3,140.00p
|
3,070.00p
|
3,140.00p
|
14,322
|
|
03/12/2024
|
3,085.00p
|
3,110.00p
|
3,085.00p
|
3,100.00p
|
11,700
|
|
02/12/2024
|
3,015.00p
|
3,145.00p
|
3,015.00p
|
3,080.00p
|
10,801
|
|
29/11/2024
|
3,155.00p
|
3,155.00p
|
3,070.00p
|
3,095.00p
|
5,481
|
|
28/11/2024
|
3,070.00p
|
3,140.00p
|
3,015.00p
|
3,100.00p
|
14,068
|
|
27/11/2024
|
3,075.00p
|
3,110.00p
|
3,015.00p
|
3,085.00p
|
4,836
|
|
26/11/2024
|
3,110.00p
|
3,205.00p
|
3,050.00p
|
3,085.00p
|
8,131
|
|
25/11/2024
|
3,130.00p
|
3,195.00p
|
3,117.04p
|
3,105.00p
|
26,338
|
|
22/11/2024
|
3,120.00p
|
3,145.00p
|
3,106.47p
|
3,105.00p
|
20,872
|
|
21/11/2024
|
3,060.00p
|
3,125.00p
|
3,050.00p
|
3,105.00p
|
8,832
|
|
20/11/2024
|
3,085.00p
|
3,090.00p
|
3,050.00p
|
3,075.00p
|
10,392
|
|
19/11/2024
|
3,030.00p
|
3,090.00p
|
3,025.00p
|
3,065.00p
|
10,360
|
|
18/11/2024
|
3,160.00p
|
3,185.00p
|
3,070.00p
|
3,090.00p
|
12,858
|
|
15/11/2024
|
3,060.00p
|
3,200.00p
|
3,050.00p
|
3,140.00p
|
15,575
|
|
14/11/2024
|
3,060.00p
|
3,180.00p
|
3,060.00p
|
3,140.00p
|
64,317
|
|
13/11/2024
|
3,075.00p
|
3,175.00p
|
3,075.00p
|
3,150.00p
|
22,443
|
|
12/11/2024
|
3,075.00p
|
3,165.00p
|
3,060.00p
|
3,135.00p
|
22,934
|
|
11/11/2024
|
3,260.00p
|
3,260.00p
|
3,105.00p
|
3,140.00p
|
13,500
|
|
08/11/2024
|
3,195.00p
|
3,220.00p
|
3,145.00p
|
3,145.00p
|
9,023
|
|
07/11/2024
|
3,255.00p
|
3,255.00p
|
3,205.00p
|
3,220.00p
|
13,767
|
|
06/11/2024
|
3,260.00p
|
3,295.00p
|
3,180.00p
|
3,200.00p
|
14,355
|
|
05/11/2024
|
3,210.00p
|
3,285.00p
|
3,155.00p
|
3,200.00p
|
17,615
|
|
04/11/2024
|
3,125.00p
|
3,215.00p
|
3,125.00p
|
3,190.00p
|
16,946
|
|
01/11/2024
|
3,100.00p
|
3,230.00p
|
3,100.00p
|
3,190.00p
|
11,509
|
|
31/10/2024
|
3,190.00p
|
3,210.00p
|
3,145.00p
|
3,210.00p
|
16,276
|
|
30/10/2024
|
3,115.00p
|
3,295.00p
|
3,115.00p
|
3,190.00p
|
53,958
|
|
29/10/2024
|
3,180.00p
|
3,325.00p
|
3,160.00p
|
3,190.00p
|
8,205
|
|
28/10/2024
|
3,165.00p
|
3,256.60p
|
3,150.00p
|
3,230.00p
|
9,276
|
|
25/10/2024
|
3,105.00p
|
3,190.00p
|
3,090.00p
|
3,145.00p
|
31,619
|
|
24/10/2024
|
3,200.00p
|
3,315.00p
|
3,130.00p
|
3,225.00p
|
14,992
|
|
23/10/2024
|
3,320.00p
|
3,362.15p
|
3,225.00p
|
3,225.00p
|
14,606
|
|
22/10/2024
|
3,370.00p
|
3,390.00p
|
3,335.00p
|
3,375.00p
|
9,193
|
|
21/10/2024
|
3,470.00p
|
3,505.00p
|
3,395.00p
|
3,405.00p
|
8,251
|
|
18/10/2024
|
3,505.00p
|
3,505.00p
|
3,440.00p
|
3,470.00p
|
15,262
|
|
17/10/2024
|
3,425.00p
|
3,460.00p
|
3,415.00p
|
3,430.00p
|
18,757
|
|
16/10/2024
|
3,440.00p
|
3,440.00p
|
3,331.41p
|
3,440.00p
|
36,401
|
|
15/10/2024
|
3,430.00p
|
3,435.00p
|
3,355.00p
|
3,370.00p
|
26,961
|
|
14/10/2024
|
3,430.00p
|
3,505.00p
|
3,365.00p
|
3,415.00p
|
36,595
|
|
11/10/2024
|
3,415.00p
|
3,430.00p
|
3,360.00p
|
3,430.00p
|
66,090
|