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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	1,958	1,980	1,980	1,984	1,920	28,099
October 16, 2025	2,010	1,980	1,980	2,010	1,970	21,657
October 15, 2025	2,055	1,982	1,982	2,055	1,980	30,223
October 14, 2025	2,065	2,020	2,020	2,065	1,992	37,719
October 13, 2025	2,075	2,045	2,045	2,085	2,025	12,630
October 10, 2025	2,095	2,020	2,020	2,100	2,020	21,557
October 09, 2025	2,070	2,070	2,070	2,105	2,065	10,535
October 08, 2025	2,080	2,065	2,065	2,095	2,050	14,011
October 07, 2025	2,100	2,075	2,075	2,110	2,060	19,519
October 06, 2025	2,090	2,075	2,075	2,130	2,050	15,998
October 03, 2025	2,055	2,110	2,110	2,120	2,055	21,491
October 02, 2025	2,100	2,075	2,075	2,115	2,060	16,456
October 01, 2025	2,060	2,065	2,065	2,085	2,050	15,517
September 30, 2025	2,050	2,060	2,060	2,079.95	2,025	16,116
September 29, 2025	2,025	2,055	2,055	2,055	2,015	22,525
September 26, 2025	2,075	2,015	2,015	2,075	2,014.55	16,745
September 25, 2025	2,020	2,035	2,035	2,085	2,020	12,622
September 24, 2025	2,095	2,080	2,080	2,095	2,055	14,783
September 23, 2025	2,040	2,100	2,100	2,120	2,035	25,964
September 22, 2025	2,070	2,030	2,030	2,095	2,015	15,318
September 19, 2025	2,145	2,070	2,070	2,145	2,070	72,670
September 18, 2025	2,085	2,125	2,125	2,125	2,060	34,627
September 17, 2025	2,115	2,075	2,075	2,115	2,055	29,156
September 16, 2025	2,125	2,055	2,055	2,160	2,050	20,109
September 15, 2025	2,060	2,090	2,090	2,120	2,035	21,401
September 12, 2025	2,100	2,060	2,060	2,125	2,055	15,228

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