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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,125	3,190	3,190	3,215	3,115	12,845
February 19, 2026	3,270	3,165	3,165	3,270	3,155	26,190
February 18, 2026	3,120	3,215	3,215	3,220	3,095	18,061
February 17, 2026	3,055	3,120	3,120	3,130	3,020	21,469
February 16, 2026	3,095	3,070	3,070	3,135	3,055	9,223
February 13, 2026	3,070	3,100	3,100	3,100	3,025	13,142
February 12, 2026	3,120	3,075	3,075	3,140	3,060	19,060
February 11, 2026	3,045	3,090	3,090	3,115	3,030	18,062
February 10, 2026	2,990	3,040	3,040	3,050	2,925	14,066
February 09, 2026	2,920	2,945	2,945	2,960	2,920	18,542
February 06, 2026	2,850	2,910	2,910	2,930	2,835	16,533
February 05, 2026	2,905	2,885	2,885	2,910	2,845	13,835
February 04, 2026	2,895	2,895	2,895	2,940	2,800	15,832
February 03, 2026	2,795	2,835	2,835	2,860	2,770	5,603
February 02, 2026	2,680	2,815	2,815	2,815	2,680	10,288
January 30, 2026	2,800	2,770	2,770	2,818.42	2,735	15,115
January 29, 2026	2,907.28	2,780	2,780	2,930	2,780	12,106
January 28, 2026	2,930	2,835	2,835	2,930	2,835	20,205
January 27, 2026	2,828.16	2,885	2,885	2,920	2,770	43,088
January 26, 2026	2,845	2,800	2,800	2,875	2,795	31,467
January 23, 2026	2,810	2,860	2,860	2,865	2,805	17,431
January 22, 2026	2,719.86	2,820	2,820	2,830	2,719.86	21,542
January 21, 2026	2,605	2,720	2,720	2,720	2,600	12,474
January 20, 2026	2,595	2,585	2,585	2,605	2,540	15,149
January 19, 2026	2,675	2,615	2,615	2,690	2,565	13,941
January 16, 2026	2,725.27	2,715	2,715	2,739.33	2,690	3,809
January 15, 2026	2,685	2,740	2,740	2,740	2,640	12,283
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

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