RHI Magnesita N.V. (DI)
(RHIM)
Sector: Industrial Engineering
Historic Prices - up to 10 years
|
31/10/2025
|
2,075.00p
|
2,110.00p
|
2,055.00p
|
2,095.00p
|
15,243
|
|
30/10/2025
|
2,165.00p
|
2,165.00p
|
2,065.00p
|
2,080.00p
|
26,749
|
|
29/10/2025
|
2,160.00p
|
2,190.00p
|
2,110.00p
|
2,150.00p
|
32,481
|
|
27/10/2025
|
2,150.00p
|
2,185.00p
|
2,110.00p
|
2,135.00p
|
32,186
|
|
24/10/2025
|
2,160.00p
|
2,185.00p
|
2,110.00p
|
2,140.00p
|
16,774
|
|
23/10/2025
|
2,090.00p
|
2,135.00p
|
2,055.00p
|
2,135.00p
|
25,045
|
|
22/10/2025
|
1,980.00p
|
2,065.00p
|
1,980.00p
|
2,065.00p
|
96,405
|
|
21/10/2025
|
1,990.00p
|
2,035.00p
|
1,970.00p
|
1,990.00p
|
23,754
|
|
20/10/2025
|
1,998.00p
|
2,020.00p
|
1,983.87p
|
2,015.00p
|
20,281
|
|
17/10/2025
|
1,958.00p
|
1,984.00p
|
1,920.00p
|
1,980.00p
|
25,530
|
|
16/10/2025
|
2,010.00p
|
2,035.00p
|
1,970.00p
|
1,980.00p
|
21,655
|
|
15/10/2025
|
2,055.00p
|
2,070.00p
|
1,980.00p
|
1,982.00p
|
31,539
|
|
14/10/2025
|
2,065.00p
|
2,070.00p
|
1,992.00p
|
2,020.00p
|
37,717
|
|
13/10/2025
|
2,075.00p
|
2,085.00p
|
2,025.00p
|
2,045.00p
|
12,629
|
|
10/10/2025
|
2,095.00p
|
2,105.00p
|
2,020.00p
|
2,020.00p
|
21,517
|
|
09/10/2025
|
2,070.00p
|
2,105.00p
|
2,065.00p
|
2,070.00p
|
10,535
|
|
08/10/2025
|
2,080.00p
|
2,095.00p
|
2,050.00p
|
2,065.00p
|
14,009
|
|
07/10/2025
|
2,100.00p
|
2,110.00p
|
2,060.00p
|
2,075.00p
|
19,515
|
|
06/10/2025
|
2,090.00p
|
2,130.00p
|
2,050.00p
|
2,075.00p
|
15,996
|
|
03/10/2025
|
2,055.00p
|
2,120.00p
|
2,050.00p
|
2,110.00p
|
21,482
|
|
02/10/2025
|
2,100.00p
|
2,115.00p
|
2,060.00p
|
2,075.00p
|
16,455
|
|
01/10/2025
|
2,060.00p
|
2,095.00p
|
2,050.00p
|
2,065.00p
|
15,507
|
|
30/09/2025
|
2,050.00p
|
2,079.95p
|
2,025.00p
|
2,060.00p
|
16,116
|
|
29/09/2025
|
2,025.00p
|
2,060.00p
|
2,015.00p
|
2,055.00p
|
22,524
|
|
26/09/2025
|
2,045.00p
|
2,075.00p
|
2,014.55p
|
2,015.00p
|
16,745
|
|
25/09/2025
|
2,020.00p
|
2,095.00p
|
2,020.00p
|
2,035.00p
|
12,620
|
|
24/09/2025
|
2,095.00p
|
2,095.00p
|
2,055.00p
|
2,080.00p
|
7,515
|
|
23/09/2025
|
2,040.00p
|
2,120.00p
|
2,035.00p
|
2,100.00p
|
25,961
|
|
22/09/2025
|
2,070.00p
|
2,095.00p
|
2,015.00p
|
2,030.00p
|
15,317
|
|
19/09/2025
|
2,120.00p
|
2,145.00p
|
2,070.00p
|
2,070.00p
|
79,312
|
|
18/09/2025
|
2,085.00p
|
2,125.00p
|
2,060.00p
|
2,125.00p
|
34,625
|
|
17/09/2025
|
2,115.00p
|
2,115.00p
|
2,055.00p
|
2,075.00p
|
28,805
|
|
16/09/2025
|
2,125.00p
|
2,160.00p
|
2,050.00p
|
2,055.00p
|
20,107
|
|
15/09/2025
|
2,060.00p
|
2,120.00p
|
2,035.00p
|
2,090.00p
|
21,401
|
|
12/09/2025
|
2,100.00p
|
2,125.00p
|
2,055.00p
|
2,060.00p
|
15,228
|
|
11/09/2025
|
2,115.00p
|
2,135.00p
|
2,060.00p
|
2,110.00p
|
32,932
|
|
10/09/2025
|
2,100.00p
|
2,120.00p
|
2,055.00p
|
2,075.00p
|
20,423
|
|
09/09/2025
|
2,210.00p
|
2,220.00p
|
2,095.00p
|
2,095.00p
|
32,479
|
|
08/09/2025
|
2,080.00p
|
2,275.00p
|
2,050.00p
|
2,210.00p
|
64,873
|
|
05/09/2025
|
2,055.00p
|
2,135.00p
|
2,055.00p
|
2,080.00p
|
227,285
|
|
04/09/2025
|
2,020.00p
|
2,060.00p
|
2,020.00p
|
2,035.00p
|
67,233
|
|
03/09/2025
|
2,020.00p
|
2,060.00p
|
1,990.00p
|
1,992.00p
|
24,444
|
|
02/09/2025
|
2,060.00p
|
2,090.00p
|
1,992.00p
|
2,010.00p
|
75,904
|
|
01/09/2025
|
2,045.00p
|
2,070.00p
|
2,020.00p
|
2,035.00p
|
14,789
|
|
29/08/2025
|
2,105.00p
|
2,135.00p
|
2,040.00p
|
2,040.00p
|
23,245
|
|
28/08/2025
|
2,135.00p
|
2,165.00p
|
2,080.00p
|
2,085.00p
|
32,515
|
|
27/08/2025
|
2,255.00p
|
2,275.00p
|
2,165.00p
|
2,165.00p
|
10,797
|
|
26/08/2025
|
2,385.00p
|
2,385.00p
|
2,230.00p
|
2,240.00p
|
27,658
|
|
25/08/2025
|
2,215.00p
|
2,275.00p
|
2,215.00p
|
2,275.00p
|
36,682
|
|
22/08/2025
|
2,215.00p
|
2,275.00p
|
2,215.00p
|
2,275.00p
|
36,682
|
|
21/08/2025
|
2,195.00p
|
2,245.00p
|
2,170.00p
|
2,220.00p
|
28,831
|
|
20/08/2025
|
2,225.00p
|
2,235.00p
|
2,184.82p
|
2,195.00p
|
12,023
|
|
19/08/2025
|
2,225.00p
|
2,260.00p
|
2,220.00p
|
2,235.00p
|
7,656
|
|
18/08/2025
|
2,200.00p
|
2,230.00p
|
2,180.00p
|
2,215.00p
|
14,679
|
|
15/08/2025
|
2,230.00p
|
2,260.00p
|
2,200.00p
|
2,200.00p
|
10,587
|
|
14/08/2025
|
2,235.00p
|
2,255.00p
|
2,220.00p
|
2,220.00p
|
15,620
|
|
13/08/2025
|
2,265.00p
|
2,270.00p
|
2,195.00p
|
2,240.00p
|
16,481
|
|
12/08/2025
|
2,240.00p
|
2,260.00p
|
2,205.00p
|
2,225.00p
|
17,702
|
|
11/08/2025
|
2,275.00p
|
2,290.00p
|
2,235.00p
|
2,235.00p
|
12,602
|
|
08/08/2025
|
2,245.00p
|
2,275.00p
|
2,230.00p
|
2,250.00p
|
78,954
|
|
07/08/2025
|
2,245.00p
|
2,275.00p
|
2,215.00p
|
2,220.00p
|
27,915
|
|
06/08/2025
|
2,290.00p
|
2,290.00p
|
2,225.00p
|
2,230.00p
|
17,850
|
|
05/08/2025
|
2,325.00p
|
2,330.00p
|
2,265.00p
|
2,265.00p
|
15,240
|
|
04/08/2025
|
2,290.00p
|
2,320.00p
|
2,245.00p
|
2,290.00p
|
27,148
|
|
01/08/2025
|
2,395.00p
|
2,460.00p
|
2,250.00p
|
2,250.00p
|
31,729
|
|
31/07/2025
|
2,695.00p
|
2,695.00p
|
2,495.00p
|
2,395.00p
|
19,557
|
|
30/07/2025
|
2,850.00p
|
2,880.00p
|
2,437.60p
|
2,630.00p
|
49,976
|
|
29/07/2025
|
2,935.00p
|
2,995.00p
|
2,845.00p
|
2,930.00p
|
19,856
|
|
28/07/2025
|
2,990.00p
|
3,000.00p
|
2,895.00p
|
2,925.00p
|
20,738
|
|
25/07/2025
|
2,975.00p
|
2,995.00p
|
2,925.00p
|
2,930.00p
|
15,653
|
|
24/07/2025
|
2,985.00p
|
3,015.00p
|
2,945.00p
|
3,015.00p
|
10,085
|
|
23/07/2025
|
2,940.00p
|
2,990.00p
|
2,940.00p
|
2,945.00p
|
20,048
|
|
22/07/2025
|
2,940.00p
|
2,970.03p
|
2,910.00p
|
2,935.00p
|
8,098
|
|
21/07/2025
|
3,025.00p
|
3,070.00p
|
2,960.00p
|
2,975.00p
|
11,851
|
|
18/07/2025
|
2,895.00p
|
3,030.00p
|
2,820.00p
|
3,020.00p
|
32,908
|
|
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
|