RHI Magnesita N.V. (DI)

(RHIM)
Sector: Industrial Engineering
3,130.00p
-5.00p -0.16
Last updated: 11:45:51

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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