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

2,970.00

+50(+1.71%)

Updated at June 02 04:38PM

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 1,250.62 GBp as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 833.24 GBp, while 1000 GBp invested 1 year ago would be worth 1,073.31 GBp. This corresponds to total returns of 25.06%, -16.68%, 7.33%, respectively, with annualized returns of 2.63%, -3.58%, 7.33%.

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
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
May 06, 2026	2,680	2,775	2,775	2,825	2,635	19,224
May 05, 2026	2,600	2,620	2,620	2,735	2,600	17,797
May 01, 2026	2,595	2,725	2,725	2,725	2,595	4,843
April 30, 2026	2,605	2,645	2,645	2,660	2,585	17,896
April 29, 2026	2,679.26	2,620	2,620	2,715	2,545	20,045
April 28, 2026	2,690	2,680	2,680	2,715	2,675	15,771
April 27, 2026	2,710	2,695	2,695	2,770	2,690	15,074
April 24, 2026	2,750	2,695	2,695	2,750	2,675	9,525
April 23, 2026	2,805	2,755	2,755	2,805	2,705	13,168
April 22, 2026	2,757.89	2,760	2,760	2,780	2,690	17,866
April 21, 2026	2,745	2,740	2,740	2,770	2,711.92	12,062
April 20, 2026	2,775	2,720	2,720	2,775	2,675	23,792
April 17, 2026	2,655	2,760	2,760	2,800	2,649.64	15,849
April 16, 2026	2,605	2,655	2,655	2,695	2,605	4,921
April 15, 2026	2,675	2,650	2,650	2,735	2,650	21,739
April 14, 2026	2,640	2,705	2,705	2,725	2,640	23,226
April 13, 2026	2,610	2,610	2,610	2,630	2,570	11,924
April 10, 2026	2,611.92	2,645	2,645	2,680	2,600	26,220
April 09, 2026	2,610	2,595	2,595	2,610	2,560	12,817
April 08, 2026	2,435	2,610	2,610	2,760	2,435	24,946
April 07, 2026	2,465	2,385	2,385	2,465	2,365	20,339
April 02, 2026	2,475	2,425	2,425	2,475	2,355	15,683
April 01, 2026	2,330	2,430	2,430	2,445	2,330	27,648
March 31, 2026	2,300	2,360	2,360	2,380	2,300	25,606
March 30, 2026	2,350	2,295	2,295	2,350	2,275	24,276
March 27, 2026	2,445	2,325	2,325	2,455	2,315	44,549
March 26, 2026	2,400	2,435	2,435	2,485	2,400	18,021
March 25, 2026	2,485	2,470	2,470	2,500	2,440	34,065
March 24, 2026	2,345	2,425	2,425	2,450	2,345	17,926
March 23, 2026	2,220	2,375	2,375	2,430	2,205	31,531
March 20, 2026	2,365	2,335	2,335	2,405	2,315	34,627
March 19, 2026	2,450	2,315	2,315	2,450	2,315	62,081
March 18, 2026	2,485	2,455	2,455	2,540	2,430	16,985
March 17, 2026	2,380	2,445	2,445	2,485.72	2,355	44,871
March 16, 2026	2,415	2,405	2,405	2,467.53	2,395	26,492
March 13, 2026	2,505	2,445	2,445	2,520	2,420	19,354
March 12, 2026	2,600	2,545	2,545	2,600	2,505	22,810
March 11, 2026	2,560	2,545	2,545	2,590	2,505	30,457
March 10, 2026	2,450	2,555	2,555	2,556.46	2,450	31,013
March 09, 2026	2,480	2,400	2,400	2,525	2,385	44,790
March 06, 2026	2,770	2,550	2,550	2,775	2,550	24,839
March 05, 2026	2,750	2,690	2,690	2,790	2,690	17,554
March 04, 2026	2,735	2,780	2,780	2,910	2,730	57,717