RHI Magnesita N.V. (RHIM.L) LSE

2,670.00

-15(-0.56%)

Updated at January 15 12:26PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 14, 20262,6152,6852,6852,6852,60512,441
January 13, 20262,7252,6352,6352,7252,612.67,781
January 12, 20262,7902,6702,6702,7902,6609,796
January 09, 20262,6652,7152,7152,7402,6656,325
January 08, 20262,6802,7202,7202,7752,6459,084
January 07, 20262,6252,7352,7352,7352,62520,424
January 06, 20262,7002,6602,6602,7002,62513,372
January 05, 20262,6452,6502,6502,7052,20022,025
January 02, 20262,730.572,6952,6952,7652,657.4213,655
December 31, 20252,6702,7802,7802,7802,67016,208
December 30, 20252,7802,7302,7302,7802,70016,944
December 29, 20252,7352,7252,7252,7602,69026,145
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved