RHI Magnesita N.V. - RHIM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,615	2,685	2,685	2,685	2,605	12,441
January 13, 2026	2,725	2,635	2,635	2,725	2,612.6	7,781
January 12, 2026	2,790	2,670	2,670	2,790	2,660	9,796
January 09, 2026	2,665	2,715	2,715	2,740	2,665	6,325
January 08, 2026	2,680	2,720	2,720	2,775	2,645	9,084
January 07, 2026	2,625	2,735	2,735	2,735	2,625	20,424
January 06, 2026	2,700	2,660	2,660	2,700	2,625	13,372
January 05, 2026	2,645	2,650	2,650	2,705	2,200	22,025
January 02, 2026	2,730.57	2,695	2,695	2,765	2,657.42	13,655
December 31, 2025	2,670	2,780	2,780	2,780	2,670	16,208
December 30, 2025	2,780	2,730	2,730	2,780	2,700	16,944
December 29, 2025	2,735	2,725	2,725	2,760	2,690	26,145
December 24, 2025	2,740	2,735	2,735	2,765	2,700	3,880
December 23, 2025	2,740	2,745	2,745	2,750	2,700	18,725
December 22, 2025	2,645	2,705	2,705	2,740.62	2,645	24,555
December 19, 2025	2,670	2,720	2,720	2,720	2,660	73,722
December 18, 2025	2,655	2,700	2,700	2,700	2,645	18,732
December 17, 2025	2,680	2,680	2,680	2,695.07	2,635	25,286
December 16, 2025	2,585	2,675	2,675	2,680	2,585	33,027
December 15, 2025	2,680	2,625	2,625	2,680	2,590	18,885
December 12, 2025	2,630	2,615	2,615	2,645	2,580	22,142
December 11, 2025	2,485	2,570	2,570	2,610	2,485	11,245
December 10, 2025	2,470	2,555	2,555	2,566.57	2,470	20,321
December 09, 2025	2,530	2,535	2,535	2,570	2,500	19,024
December 08, 2025	2,535	2,530	2,530	2,570	2,505	12,515
December 05, 2025	2,560	2,550	2,550	2,615	2,515	21,025
December 04, 2025	2,555	2,530	2,530	2,570	2,505	22,646
December 03, 2025	2,475	2,510	2,510	2,535	2,475	15,943
December 02, 2025	2,485	2,490	2,490	2,530	2,465	12,058
December 01, 2025	2,510	2,530	2,530	2,560	2,485	11,935
November 28, 2025	2,540	2,525	2,525	2,540	2,465	21,410
November 27, 2025	2,480	2,455	2,455	2,480	2,410	13,798
November 26, 2025	2,420	2,430	2,430	2,445	2,389.87	20,092
November 25, 2025	2,450	2,405	2,405	2,450	2,330	21,018
November 24, 2025	2,380	2,415	2,415	2,500	2,380	125,169
November 21, 2025	2,365	2,400	2,400	2,430	2,320	41,120
November 20, 2025	2,460	2,400	2,400	2,460	2,375	42,577
November 19, 2025	2,385	2,405	2,405	2,425	2,385	16,905
November 18, 2025	2,325	2,395	2,395	2,400	2,325	21,176
November 17, 2025	2,475	2,405	2,405	2,475	2,375	21,171
November 14, 2025	2,500	2,400	2,400	2,500	2,365	28,927
November 13, 2025	2,480	2,500	2,500	2,520	2,435	35,303
November 12, 2025	2,465	2,480	2,480	2,495	2,440	23,797
November 11, 2025	2,340	2,470	2,470	2,470	2,335	74,426
November 10, 2025	2,190	2,330	2,330	2,386.75	2,165	74,507
November 07, 2025	2,020	1,994	1,994	2,060	1,988	17,653
November 06, 2025	2,055	2,030	2,030	2,090	2,025	16,266
November 05, 2025	2,085	2,060	2,060	2,100	2,030	32,790
November 04, 2025	2,080	2,040	2,040	2,100	2,030	22,461
November 03, 2025	2,090	2,090	2,090	2,115	2,065	17,131
October 31, 2025	2,105	2,095	2,095	2,110	2,055	15,153
October 30, 2025	2,165	2,080	2,080	2,165	2,065	30,037
October 29, 2025	2,160	2,150	2,150	2,190	2,110	32,483
October 28, 2025	2,145	2,115	2,115	2,150	2,090	17,003
October 27, 2025	2,150	2,135	2,135	2,185	2,110	35,239
October 24, 2025	2,160	2,140	2,140	2,185	2,110	19,045
October 23, 2025	2,090	2,135	2,135	2,135	2,055	25,045
October 22, 2025	1,980	2,065	2,065	2,065	1,980	96,406
October 21, 2025	1,990	1,990	1,990	2,035	1,970	23,755
October 20, 2025	2,012.12	2,015	2,015	2,020	1,983.87	23,033

RHI Magnesita N.V. (RHIM.L) LSE