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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2,065	2,080	2,080	2,135	2,055	227,285
September 04, 2025	2,020	2,035	2,035	2,060	2,020	107,893
September 03, 2025	2,020	1,992	1,992	2,060	1,990	24,444
September 02, 2025	2,060	2,010	2,010	2,090	1,992	75,904
September 01, 2025	2,045	2,035	2,035	2,070	2,020	14,789
August 29, 2025	2,105	2,040	2,040	2,135	2,040	23,248
August 28, 2025	2,135	2,085	2,085	2,165	2,080	32,515
August 27, 2025	2,255	2,165	2,113.32	2,275	2,165	10,799
August 26, 2025	2,385	2,240	2,186.53	2,385	2,230	27,658
August 22, 2025	2,215	2,275	2,275	2,275	2,215	36,682
August 21, 2025	2,195	2,220	2,220	2,245	2,170	28,831
August 20, 2025	2,225	2,195	2,195	2,235	2,184.82	12,023
August 19, 2025	2,260	2,235	2,235	2,260	2,220	7,656
August 18, 2025	2,200	2,215	2,215	2,230	2,180	14,679
August 15, 2025	2,255	2,200	2,200	2,260	2,200	10,587
August 14, 2025	2,235	2,220	2,220	2,255	2,220	15,620
August 13, 2025	2,265	2,240	2,240	2,270	2,195	16,481
August 12, 2025	2,240	2,225	2,225	2,260	2,205	17,702
August 11, 2025	2,275	2,235	2,235	2,290	2,235	12,602
August 08, 2025	2,245	2,250	2,250	2,275	2,230	78,954
August 07, 2025	2,275	2,220	2,220	2,275	2,215	27,915
August 06, 2025	2,255	2,230	2,230	2,290	2,225	17,850
August 05, 2025	2,325	2,265	2,265	2,330	2,265	15,241
August 04, 2025	2,290	2,290	2,290	2,320	2,245	27,148
August 01, 2025	2,395	2,250	2,250	2,460	2,250	31,729
July 31, 2025	2,695	2,395	2,395	2,695	2,395	69,001
July 30, 2025	2,850	2,630	2,630	2,880	2,437.6	49,977
July 29, 2025	2,845	2,930	2,930	2,995	2,845	19,856
July 28, 2025	2,990	2,925	2,925	3,000	2,895	20,738
July 25, 2025	2,930	2,930	2,930	2,995	2,925	15,653
July 24, 2025	2,985	3,015	3,015	3,015	2,945	10,085
July 23, 2025	2,940	2,945	2,945	2,990	2,940	20,048
July 22, 2025	2,970.03	2,935	2,935	2,970.03	2,910	8,098
July 21, 2025	3,030.3	2,975	2,975	3,070	2,960	11,851
July 18, 2025	2,895	3,020	3,020	3,030	2,820	32,908
July 17, 2025	2,905	2,880	2,880	2,925	2,849.75	19,512
July 16, 2025	2,990	2,935	2,935	3,085	2,905	11,433
July 15, 2025	2,925	2,995	2,995	3,035	2,925	8,186
July 14, 2025	3,035	2,990	2,990	3,060	2,985	8,499
July 11, 2025	3,035	3,060	3,060	3,150	3,005	12,702
July 10, 2025	3,060	3,110	3,110	3,115	3,045	12,742
July 09, 2025	2,995	3,035	3,035	3,060	2,995	9,475
July 08, 2025	3,060	3,035	3,035	3,060	3,015	10,769
July 07, 2025	3,100	3,015	3,015	3,100	2,965	4,758
July 04, 2025	3,045	3,015	3,015	3,055	3,000	6,422
July 03, 2025	3,065	3,040	3,040	3,075	3,030	4,840
July 02, 2025	3,035.54	3,020	3,020	3,075	2,980	18,809
July 01, 2025	2,990	3,050	3,050	3,050	2,946.5	17,127
June 30, 2025	2,990	2,965	2,965	2,995	2,920	11,783
June 27, 2025	2,895	2,980	2,980	2,980	2,875	18,144
June 26, 2025	2,770	2,815	2,815	2,840	2,759.38	15,124
June 25, 2025	2,775	2,740	2,740	2,790	2,731.5	6,514
June 24, 2025	2,725	2,760	2,760	2,795	2,725	10,670
June 23, 2025	2,704.06	2,725	2,725	2,745	2,635	14,819
June 20, 2025	2,819.47	2,705	2,705	2,819.47	2,695	98,287
June 19, 2025	2,760	2,785	2,785	2,795	2,740	18,079
June 18, 2025	2,835	2,795	2,795	2,845	2,770	7,799
June 17, 2025	2,775	2,800	2,800	2,835	2,775	8,384
June 16, 2025	2,720	2,825	2,825	2,855	2,720	7,810
June 13, 2025	2,880	2,795	2,795	2,910	2,760	8,634

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