livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

RHI Magnesita N.V. (DI) - (RHIM) share price history


RHI Magnesita N.V. (DI) share priceRHIM share price tradesRHIM Fundamentals watchlistADD to watchlist
RHI Magnesita N.V. (DI) - (RHIM) share price history
Date Open High Low Close Volume
16/09/2025 2,125.00 2,150.00 2,050.00 2,055.00 19,824
15/09/2025 2,060.00 2,120.00 2,045.00 2,090.00 20,330
12/09/2025 2,100.00 2,122.66 2,055.00 2,060.00 15,142
11/09/2025 2,115.00 2,135.00 2,060.00 2,110.00 32,522
10/09/2025 2,100.00 2,105.00 2,055.00 2,075.00 20,172
09/09/2025 2,210.00 2,220.00 2,095.00 2,095.00 32,176
08/09/2025 2,080.00 2,270.00 2,050.00 2,210.00 64,660
05/09/2025 2,055.00 2,135.00 2,055.00 2,080.00 226,845
04/09/2025 2,020.00 2,060.00 2,020.00 2,035.00 87,745
03/09/2025 2,020.00 2,030.00 1,990.00 1,992.00 23,760
02/09/2025 2,060.00 2,065.17 1,994.00 2,010.00 75,397
01/09/2025 2,045.00 2,065.00 2,020.00 2,035.00 14,469
29/08/2025 2,105.00 2,105.00 2,040.00 2,040.00 22,703
28/08/2025 2,135.00 2,165.00 2,080.00 2,085.00 32,170
27/08/2025 2,255.00 2,275.00 2,165.00 2,165.00 10,004
26/08/2025 2,385.00 2,385.00 2,230.00 2,240.00 23,963
22/08/2025 2,215.00 2,275.00 2,215.00 2,275.00 36,019
21/08/2025 2,195.00 2,245.00 2,170.00 2,220.00 24,777
20/08/2025 2,225.00 2,235.00 2,184.82 2,195.00 11,928
19/08/2025 2,225.00 2,240.00 2,220.00 2,235.00 6,797
18/08/2025 2,200.00 2,230.00 2,180.00 2,215.00 14,644
15/08/2025 2,230.00 2,250.00 2,200.00 2,200.00 10,470
14/08/2025 2,235.00 2,255.00 2,220.00 2,220.00 15,341
13/08/2025 2,265.00 2,270.00 2,195.00 2,240.00 16,237
12/08/2025 2,240.00 2,260.00 2,205.00 2,225.00 16,012
11/08/2025 2,275.00 2,285.00 2,235.00 2,235.00 12,585
08/08/2025 2,245.00 2,275.00 2,230.00 2,250.00 78,939
07/08/2025 2,245.00 2,275.00 2,215.00 2,220.00 27,354
06/08/2025 2,290.00 2,290.00 2,225.00 2,230.00 17,799
05/08/2025 2,325.00 2,325.00 2,265.00 2,265.00 15,046

RHI Magnesita N.V. (DI) - (RHIM) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z