RHI Magnesita N.V. (RHIM.L) LSE

2,735.00

-10(-0.36%)

Updated at December 24 12:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 20252,7402,7352,7352,7652,7003,880
December 23, 20252,7402,7452,7452,7502,70018,725
December 22, 20252,6452,7052,7052,740.622,64524,555
December 19, 20252,6702,7202,7202,7202,66073,722
December 18, 20252,6552,7002,7002,7002,64518,732
December 17, 20252,6802,6802,6802,695.072,63525,286
December 16, 20252,5852,6752,6752,6802,58533,027
December 15, 20252,6802,6252,6252,6802,59018,885
December 12, 20252,6302,6152,6152,6452,58022,142
December 11, 20252,4852,5702,5702,6102,48511,245
December 10, 20252,4702,5552,5552,566.572,47020,321
December 09, 20252,5302,5352,5352,5702,50019,024
December 08, 20252,5352,5302,5302,5702,50512,515
December 05, 20252,5602,5502,5502,6152,51521,025
December 04, 20252,5552,5302,5302,5702,50522,646
December 03, 20252,4752,5102,5102,5352,47515,943
December 02, 20252,4852,4902,4902,5302,46512,058
December 01, 20252,5102,5302,5302,5602,48511,935
November 28, 20252,5402,5252,5252,5402,46521,410
November 27, 20252,4802,4552,4552,4802,41013,798
November 26, 20252,4202,4302,4302,4452,389.8720,092
November 25, 20252,4502,4052,4052,4502,33021,018
November 24, 20252,3802,4152,4152,5002,380125,169
November 21, 20252,3652,4002,4002,4302,32041,120
November 20, 20252,4602,4002,4002,4602,37542,577
November 19, 20252,3852,4052,4052,4252,38516,905
November 18, 20252,3252,3952,3952,4002,32521,176
November 17, 20252,4752,4052,4052,4752,37521,171
November 14, 20252,5002,4002,4002,5002,36528,927
November 13, 20252,4802,5002,5002,5202,43535,303
November 12, 20252,4652,4802,4802,4952,44023,797
November 11, 20252,3402,4702,4702,4702,33574,426
November 10, 20252,1902,3302,3302,386.752,16574,507
November 07, 20252,0201,9941,9942,0601,98817,653
November 06, 20252,0552,0302,0302,0902,02516,266
November 05, 20252,0852,0602,0602,1002,03032,790
November 04, 20252,0802,0402,0402,1002,03022,461
November 03, 20252,0902,0902,0902,1152,06517,131
October 31, 20252,1052,0952,0952,1102,05515,153
October 30, 20252,1652,0802,0802,1652,06530,037
October 29, 20252,1602,1502,1502,1902,11032,483
October 28, 20252,1452,1152,1152,1502,09017,003
October 27, 20252,1502,1352,1352,1852,11035,239
October 24, 20252,1602,1402,1402,1852,11019,045
October 23, 20252,0902,1352,1352,1352,05525,045
October 22, 20251,9802,0652,0652,0651,98096,406
October 21, 20251,9901,9901,9902,0351,97023,755
October 20, 20252,012.122,0152,0152,0201,983.8723,033
October 17, 20251,9581,9801,9801,9841,92028,099
October 16, 20252,0101,9801,9802,0101,97021,657
October 15, 20252,0551,9821,9822,0551,98030,223
October 14, 20252,0652,0202,0202,0651,99237,719
October 13, 20252,0752,0452,0452,0852,02512,630
October 10, 20252,0952,0202,0202,1002,02021,557
October 09, 20252,0702,0702,0702,1052,06510,535
October 08, 20252,0802,0652,0652,0952,05014,011
October 07, 20252,1002,0752,0752,1102,06019,519
October 06, 20252,0902,0752,0752,1302,05015,998
October 03, 20252,0552,1102,1102,1202,05521,491
October 02, 20252,1002,0752,0752,1152,06016,456
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved