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

Currency In GBp

RHIM.L Historical Return

If you invested 1000 GBp in RHI Magnesita N.V. (RHIM.L) since IPO date, it would be worth 1,189.56 GBp as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 940.79 GBp, while 1000 GBp invested 1 year ago would be worth 1,263.87 GBp. This corresponds to total returns of 18.96%, -5.92%, 26.39%, respectively, with annualized returns of 2%, -1.21%, 26.39%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RHIM.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	2,865	2,825	2,825	2,965	2,805	37,500
July 30, 2026	2,800	2,885	2,885	2,885	2,785	49,279
July 29, 2026	2,805	2,780	2,780	2,854.81	2,740	21,265
July 28, 2026	2,920	2,790	2,790	2,920	2,720	18,209
July 27, 2026	2,995	2,860	2,860	3,045	2,860	9,582
July 23, 2026	2,975	2,900	2,900	3,015	2,900	7,073
July 22, 2026	2,995	3,025	3,025	3,060	2,960	11,904
July 21, 2026	2,970	2,935	2,935	2,970	2,845.76	6,964
July 20, 2026	2,935	2,880	2,880	2,995	2,880	13,206
July 17, 2026	3,000	2,955	2,955	3,005	2,930	12,333
July 16, 2026	2,849.44	3,015	3,015	3,015	2,849.44	14,189
July 15, 2026	2,835	2,905	2,905	2,905	2,820	8,000
July 14, 2026	2,777.65	2,810	2,810	2,835	2,760	7,757
July 13, 2026	2,780	2,780	2,780	2,815	2,764.3	5,033
July 10, 2026	2,650	2,765	2,765	2,800	2,650	6,238
July 09, 2026	2,630	2,745	2,745	2,745	2,630	9,337
July 08, 2026	2,735	2,685	2,685	2,735	2,655	12,682
July 07, 2026	2,800	2,775	2,775	2,845	2,720	7,220
July 06, 2026	2,820	2,830	2,830	2,875	2,800	8,034
July 03, 2026	2,820	2,890	2,890	2,910	2,795	15,420
July 02, 2026	2,820	2,775	2,775	2,830	2,710	41,559
July 01, 2026	2,735	2,770	2,770	2,800	2,710	28,144
June 30, 2026	2,900	2,735	2,735	2,900	2,735	11,202
June 29, 2026	2,870	2,805	2,805	2,870	2,770	17,726
June 26, 2026	2,846.45	2,855	2,855	2,855	2,790	14,750
June 25, 2026	2,855	2,860	2,860	2,885	2,810	9,604
June 24, 2026	2,925	2,865	2,865	2,925	2,770	9,875
June 23, 2026	2,875	2,860	2,860	2,920	2,770	13,911
June 22, 2026	2,980	2,875	2,875	2,980	2,820	14,719
June 19, 2026	2,995	2,920	2,920	2,995	2,903.89	28,778
June 18, 2026	2,960	2,970	2,970	2,970	2,885	17,132
June 17, 2026	3,040	2,950	2,950	3,040	2,920	9,795
June 16, 2026	3,025	2,970	2,970	3,025	2,940	12,111
June 15, 2026	2,961.88	2,970	2,970	3,050	2,945	25,377
June 12, 2026	2,755	2,920	2,920	2,940	2,755	13,456
June 11, 2026	2,740	2,790	2,790	2,790	2,730	14,563
June 10, 2026	2,770	2,750	2,750	2,805	2,705	7,170
June 09, 2026	2,735	2,730	2,730	2,840	2,730	16,317
June 08, 2026	2,805	2,815	2,815	2,825	2,775	11,364
June 05, 2026	2,890	2,840	2,840	2,935	2,820	8,606
June 04, 2026	2,950	2,905	2,905	2,950	2,880	7,003
June 03, 2026	2,925	2,915	2,915	2,955	2,885	8,794
June 02, 2026	2,960	2,970	2,970	3,020	2,935	19,792
June 01, 2026	2,995	2,920	2,920	3,050	2,905	16,686
May 29, 2026	2,905	2,985	2,985	2,990	2,865.02	70,908
May 28, 2026	2,940	2,855	2,855	2,940	2,788.54	32,920
May 27, 2026	2,805	2,920	2,920	3,010	2,805	20,804
May 26, 2026	2,900	2,890	2,890	2,900	2,850	15,456
May 22, 2026	2,745	2,885	2,885	2,885	2,745	24,798
May 21, 2026	2,745	2,765	2,765	2,770	2,695	18,645
May 20, 2026	2,665	2,735	2,735	2,765	2,660	9,724
May 19, 2026	2,795	2,680	2,680	2,795	2,680	13,688
May 18, 2026	2,710	2,710	2,710	2,755	2,620	19,674
May 15, 2026	2,775	2,650	2,650	2,775	2,630	16,884
May 14, 2026	2,785	2,770	2,770	2,805	2,690	18,776
May 13, 2026	2,705	2,725	2,725	2,740	2,685	22,812
May 12, 2026	2,820	2,670	2,670	2,820	2,670	24,262
May 11, 2026	2,770	2,780	2,780	2,820	2,770	14,227
May 08, 2026	2,750	2,820	2,820	2,840	2,750	11,612
May 07, 2026	2,765	2,790	2,790	2,870	2,765	26,809