RHI Magnesita N.V. (DI)
(RHIM)
Sector: Industrial Engineering
Historic Prices - up to 10 years
|
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
|
|
10/10/2024
|
3,360.00p
|
3,430.00p
|
3,350.00p
|
3,370.00p
|
19,371
|
|
09/10/2024
|
3,345.00p
|
3,415.00p
|
3,315.00p
|
3,380.00p
|
11,597
|
|
08/10/2024
|
3,355.00p
|
3,375.00p
|
3,265.00p
|
3,310.00p
|
12,074
|
|
07/10/2024
|
3,435.00p
|
3,475.00p
|
3,296.79p
|
3,375.00p
|
16,634
|
|
04/10/2024
|
3,390.00p
|
3,465.00p
|
3,355.00p
|
3,410.00p
|
11,910
|
|
03/10/2024
|
3,275.00p
|
3,355.00p
|
3,275.00p
|
3,355.00p
|
6,761
|
|
02/10/2024
|
3,270.00p
|
3,355.00p
|
3,270.00p
|
3,340.00p
|
14,234
|
|
01/10/2024
|
3,460.00p
|
3,460.00p
|
3,350.00p
|
3,360.00p
|
11,908
|
|
30/09/2024
|
3,440.00p
|
3,505.00p
|
3,335.00p
|
3,430.00p
|
35,649
|
|
27/09/2024
|
3,350.00p
|
3,450.00p
|
3,344.70p
|
3,450.00p
|
12,872
|
|
26/09/2024
|
3,240.00p
|
3,385.00p
|
3,240.00p
|
3,365.00p
|
11,296
|
|
25/09/2024
|
3,295.00p
|
3,320.00p
|
3,285.00p
|
3,300.00p
|
14,632
|
|
24/09/2024
|
3,345.00p
|
3,345.00p
|
3,267.95p
|
3,300.00p
|
11,579
|
|
23/09/2024
|
3,270.00p
|
3,275.00p
|
3,205.00p
|
3,275.00p
|
7,509
|
|
20/09/2024
|
3,265.00p
|
3,325.00p
|
3,250.00p
|
3,255.00p
|
38,431
|
|
19/09/2024
|
3,195.00p
|
3,350.00p
|
3,195.00p
|
3,305.00p
|
13,424
|
|
18/09/2024
|
3,280.00p
|
3,340.00p
|
3,240.00p
|
3,260.00p
|
15,264
|
|
17/09/2024
|
3,245.00p
|
3,285.00p
|
3,200.00p
|
3,250.00p
|
34,012
|
|
16/09/2024
|
3,200.00p
|
3,225.00p
|
3,157.16p
|
3,225.00p
|
11,011
|
|
13/09/2024
|
3,130.00p
|
3,235.00p
|
3,065.00p
|
3,145.00p
|
24,517
|
|
12/09/2024
|
3,140.00p
|
3,170.00p
|
3,105.00p
|
3,110.00p
|
20,039
|
|
11/09/2024
|
3,100.00p
|
3,120.00p
|
3,060.00p
|
3,100.00p
|
133,777
|
|
10/09/2024
|
3,090.00p
|
3,140.00p
|
3,080.00p
|
3,100.00p
|
131,669
|
|
09/09/2024
|
3,045.00p
|
3,150.00p
|
3,045.00p
|
3,105.00p
|
24,600
|
|
06/09/2024
|
3,135.00p
|
3,185.00p
|
3,035.00p
|
3,120.00p
|
74,071
|
|
05/09/2024
|
3,180.00p
|
3,220.00p
|
3,130.00p
|
3,130.00p
|
5,366
|
|
04/09/2024
|
3,115.00p
|
3,220.00p
|
3,030.00p
|
3,170.00p
|
12,755
|
|
03/09/2024
|
3,275.00p
|
3,340.00p
|
3,170.00p
|
3,170.00p
|
12,868
|
|
02/09/2024
|
3,310.00p
|
3,375.00p
|
3,233.00p
|
3,305.00p
|
12,023
|
|
30/08/2024
|
3,230.00p
|
3,305.00p
|
3,169.14p
|
3,305.00p
|
92,855
|
|
29/08/2024
|
3,260.00p
|
3,400.00p
|
3,185.00p
|
3,220.00p
|
42,227
|
|
28/08/2024
|
3,505.00p
|
3,570.00p
|
3,247.48p
|
3,300.00p
|
73,519
|
|
27/08/2024
|
3,495.00p
|
3,610.00p
|
3,480.00p
|
3,520.00p
|
16,046
|
|
26/08/2024
|
3,480.00p
|
3,575.00p
|
3,480.00p
|
3,550.00p
|
9,590
|
|
23/08/2024
|
3,480.00p
|
3,575.00p
|
3,480.00p
|
3,550.00p
|
9,590
|
|
22/08/2024
|
3,480.00p
|
3,575.00p
|
3,480.00p
|
3,550.00p
|
9,590
|
|
21/08/2024
|
3,525.00p
|
3,565.00p
|
3,522.02p
|
3,560.00p
|
10,355
|
|
20/08/2024
|
3,575.00p
|
3,580.00p
|
3,520.00p
|
3,520.00p
|
8,260
|
|
19/08/2024
|
3,480.00p
|
3,530.00p
|
3,480.00p
|
3,515.00p
|
8,808
|
|
16/08/2024
|
3,550.00p
|
3,590.00p
|
3,535.00p
|
3,535.00p
|
7,752
|
|
15/08/2024
|
3,520.00p
|
3,600.00p
|
3,520.00p
|
3,555.00p
|
8,097
|
|
14/08/2024
|
3,485.00p
|
3,565.00p
|
3,485.00p
|
3,545.00p
|
8,485
|
|
13/08/2024
|
3,495.00p
|
3,550.00p
|
3,475.00p
|
3,510.00p
|
5,483
|
|
12/08/2024
|
3,630.00p
|
3,630.00p
|
3,500.00p
|
3,510.00p
|
14,110
|
|
09/08/2024
|
3,560.00p
|
3,595.00p
|
3,550.00p
|
3,570.00p
|
15,943
|
|
08/08/2024
|
3,580.00p
|
3,580.00p
|
3,485.00p
|
3,530.00p
|
12,104
|
|
07/08/2024
|
3,580.00p
|
3,580.00p
|
3,500.00p
|
3,550.00p
|
20,431
|
|
06/08/2024
|
3,485.00p
|
3,540.00p
|
3,460.00p
|
3,490.00p
|
31,119
|
|
05/08/2024
|
3,595.00p
|
3,595.00p
|
3,402.53p
|
3,490.00p
|
26,119
|
|
02/08/2024
|
3,510.00p
|
3,615.00p
|
3,510.00p
|
3,550.00p
|
36,018
|
|
01/08/2024
|
3,565.00p
|
3,695.00p
|
3,565.00p
|
3,620.00p
|
19,920
|
|
31/07/2024
|
3,695.00p
|
3,755.00p
|
3,605.00p
|
3,670.00p
|
19,590
|
|
30/07/2024
|
3,515.00p
|
3,780.00p
|
3,515.00p
|
3,725.00p
|
14,246
|
|
29/07/2024
|
3,700.00p
|
3,710.00p
|
3,590.00p
|
3,605.00p
|
12,374
|
|
26/07/2024
|
3,550.00p
|
3,700.00p
|
3,540.00p
|
3,545.00p
|
16,123
|
|
25/07/2024
|
3,510.00p
|
3,560.00p
|
3,420.00p
|
3,545.00p
|
30,497
|
|
24/07/2024
|
3,740.00p
|
3,740.00p
|
3,525.00p
|
3,560.00p
|
32,331
|
|
23/07/2024
|
3,600.00p
|
3,660.00p
|
3,600.00p
|
3,660.00p
|
6,163
|
|
22/07/2024
|
3,710.00p
|
3,710.00p
|
3,590.00p
|
3,630.00p
|
9,061
|
|
19/07/2024
|
3,715.00p
|
3,715.00p
|
3,600.00p
|
3,610.00p
|
20,798
|
|
18/07/2024
|
3,610.00p
|
3,725.00p
|
3,600.00p
|
3,725.00p
|
17,265
|
|
17/07/2024
|
3,650.00p
|
3,650.00p
|
3,585.00p
|
3,615.00p
|
24,074
|
|
16/07/2024
|
3,655.00p
|
3,655.00p
|
3,600.00p
|
3,600.00p
|
22,054
|
|
15/07/2024
|
3,665.00p
|
3,670.00p
|
3,609.55p
|
3,670.00p
|
15,126
|
|
12/07/2024
|
3,745.00p
|
3,745.00p
|
3,600.00p
|
3,600.00p
|
13,724
|
|
11/07/2024
|
3,600.00p
|
3,670.00p
|
3,574.04p
|
3,670.00p
|
19,473
|
|
10/07/2024
|
3,560.00p
|
3,625.00p
|
3,510.75p
|
3,625.00p
|
24,657
|
|
09/07/2024
|
3,640.00p
|
3,640.00p
|
3,535.00p
|
3,560.00p
|
26,874
|
|
08/07/2024
|
3,670.00p
|
3,670.00p
|
3,590.00p
|
3,635.00p
|
9,016
|
|
05/07/2024
|
3,530.00p
|
3,655.00p
|
3,530.00p
|
3,645.00p
|
29,481
|
|
04/07/2024
|
3,495.00p
|
3,555.00p
|
3,495.00p
|
3,520.00p
|
39,713
|
|
03/07/2024
|
3,435.00p
|
3,530.00p
|
3,400.00p
|
3,530.00p
|
16,172
|
|
02/07/2024
|
3,485.00p
|
3,515.00p
|
3,367.42p
|
3,420.00p
|
27,617
|
|
01/07/2024
|
3,420.00p
|
3,505.00p
|
3,420.00p
|
3,470.00p
|
13,691
|
|
28/06/2024
|
3,395.00p
|
3,465.00p
|
3,365.00p
|
3,465.00p
|
11,170
|
|
27/06/2024
|
3,390.00p
|
3,415.00p
|
3,327.99p
|
3,400.00p
|
13,795
|
|
26/06/2024
|
3,400.00p
|
3,450.00p
|
3,365.00p
|
3,420.00p
|
21,482
|
|
25/06/2024
|
3,335.00p
|
3,470.00p
|
3,335.00p
|
3,420.00p
|
25,932
|
|
24/06/2024
|
3,335.00p
|
3,425.00p
|
3,315.00p
|
3,415.00p
|
19,270
|
|
21/06/2024
|
3,255.00p
|
3,390.00p
|
3,245.00p
|
3,390.00p
|
178,932
|
|
20/06/2024
|
3,295.00p
|
3,295.00p
|
3,205.00p
|
3,285.00p
|
19,903
|
|
19/06/2024
|
3,175.00p
|
3,225.00p
|
3,150.00p
|
3,220.00p
|
25,675
|
|
18/06/2024
|
3,095.00p
|
3,170.00p
|
3,060.00p
|
3,170.00p
|
21,141
|
|
17/06/2024
|
3,020.00p
|
3,140.00p
|
3,010.00p
|
3,095.00p
|
14,091
|
|
14/06/2024
|
3,130.00p
|
3,150.00p
|
3,070.00p
|
3,105.00p
|
15,783
|
|
13/06/2024
|
3,225.00p
|
3,225.00p
|
3,100.00p
|
3,150.00p
|
22,900
|
|
12/06/2024
|
3,170.00p
|
3,210.00p
|
3,140.00p
|
3,170.00p
|
28,477
|
|
11/06/2024
|
3,155.00p
|
3,200.00p
|
3,130.00p
|
3,150.00p
|
37,239
|
|
10/06/2024
|
3,140.00p
|
3,194.94p
|
3,135.00p
|
3,155.00p
|
73,755
|
|
07/06/2024
|
3,240.00p
|
3,240.00p
|
3,141.11p
|
3,205.00p
|
49,876
|
|
06/06/2024
|
3,185.00p
|
3,285.00p
|
3,185.00p
|
3,240.00p
|
21,368
|
|
05/06/2024
|
3,295.00p
|
3,320.00p
|
3,225.00p
|
3,250.00p
|
9,059
|
|
04/06/2024
|
3,400.00p
|
3,420.00p
|
3,270.00p
|
3,280.00p
|
9,961
|
|
03/06/2024
|
3,445.00p
|
3,475.00p
|
3,400.00p
|
3,400.00p
|
13,182
|
|
31/05/2024
|
3,455.00p
|
3,460.00p
|
3,360.00p
|
3,410.00p
|
40,358
|
|
30/05/2024
|
3,400.00p
|
3,460.00p
|
3,390.00p
|
3,410.00p
|
19,874
|
|
29/05/2024
|
3,505.00p
|
3,530.00p
|
3,415.00p
|
3,415.00p
|
9,484
|
|
28/05/2024
|
3,540.00p
|
3,591.45p
|
3,525.00p
|
3,560.00p
|
13,590
|
|
27/05/2024
|
3,505.00p
|
3,575.00p
|
3,505.00p
|
3,555.00p
|
8,076
|
|
24/05/2024
|
3,505.00p
|
3,575.00p
|
3,505.00p
|
3,555.00p
|
8,076
|
|
23/05/2024
|
3,650.00p
|
3,680.00p
|
3,540.00p
|
3,540.00p
|
15,412
|
|
22/05/2024
|
3,555.00p
|
3,690.00p
|
3,555.00p
|
3,635.00p
|
19,546
|
|
21/05/2024
|
3,515.00p
|
3,600.00p
|
3,515.00p
|
3,575.00p
|
33,251
|
|
20/05/2024
|
3,535.00p
|
3,610.00p
|
3,467.20p
|
3,585.00p
|
7,895
|
|
17/05/2024
|
3,525.00p
|
3,650.00p
|
3,520.00p
|
3,555.00p
|
8,385
|
|
16/05/2024
|
3,695.00p
|
3,700.00p
|
3,550.00p
|
3,615.00p
|
24,707
|
|
15/05/2024
|
3,750.00p
|
3,750.00p
|
3,637.12p
|
3,680.00p
|
19,134
|
|
14/05/2024
|
3,795.00p
|
3,800.00p
|
3,710.00p
|
3,725.00p
|
10,277
|
|
13/05/2024
|
3,755.00p
|
3,795.00p
|
3,697.94p
|
3,760.00p
|
9,441
|
|
10/05/2024
|
3,820.00p
|
3,820.00p
|
3,725.00p
|
3,735.00p
|
10,259
|