RHI Magnesita NV RHIM
LSE · United Kingdom · Non-Energy Minerals
GBp 3,050.00-55.00 (-1.77%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 3,050.00 | -1.77% | GBp 3,050.00 | GBp 3,125.00 | GBp 3,025.00 | 41.89K |
| 2026-09-30 | GBp 3,105.00 | +10.11% | GBp 2,900.00 | GBp 3,105.00 | GBp 2,828.07 | 73.76K |
| 2026-09-29 | GBp 2,820.00 | -0.18% | GBp 2,850.00 | GBp 2,910.00 | GBp 2,655.00 | 64.65K |
| 2026-09-28 | GBp 2,825.00 | +0.18% | GBp 2,810.00 | GBp 2,885.00 | GBp 2,810.00 | 46.08K |
| 2026-09-25 | GBp 2,820.00 | +0.36% | GBp 2,850.00 | GBp 2,900.00 | GBp 2,815.00 | 12.63K |
| 2026-09-24 | GBp 2,810.00 | -3.27% | GBp 2,935.00 | GBp 2,952.45 | GBp 2,810.00 | 22.76K |
| 2026-09-23 | GBp 2,905.00 | +2.29% | GBp 2,800.00 | GBp 2,945.00 | GBp 2,800.00 | 15.95K |
| 2026-09-22 | GBp 2,840.00 | +0.89% | GBp 2,825.00 | GBp 2,885.00 | GBp 2,795.00 | 8.74K |
| 2026-09-21 | GBp 2,815.00 | +2.36% | GBp 2,735.00 | GBp 2,865.00 | GBp 2,720.00 | 7.26K |
| 2026-09-18 | GBp 2,750.00 | -1.26% | GBp 2,860.00 | GBp 2,865.00 | GBp 2,710.00 | 46.10K |
| 2026-09-17 | GBp 2,785.00 | +0.36% | GBp 2,790.00 | GBp 2,849.80 | GBp 2,770.00 | 17.08K |
| 2026-09-16 | GBp 2,775.00 | +0.91% | GBp 2,735.00 | GBp 2,815.00 | GBp 2,735.00 | 23.25K |
| 2026-09-15 | GBp 2,750.00 | -0.54% | GBp 2,730.00 | GBp 2,860.00 | GBp 2,700.00 | 20.44K |
| 2026-09-14 | GBp 2,765.00 | -3.83% | GBp 2,860.00 | GBp 2,880.00 | GBp 2,745.00 | 11.61K |
| 2026-09-11 | GBp 2,875.00 | +0.35% | GBp 2,945.00 | GBp 2,945.00 | GBp 2,830.00 | 10.39K |
| 2026-09-10 | GBp 2,865.00 | -3.54% | GBp 2,965.00 | GBp 3,015.00 | GBp 2,865.00 | 10.44K |
| 2026-09-09 | GBp 2,970.00 | 0.00% | GBp 2,945.00 | GBp 2,985.00 | GBp 2,865.00 | 17.45K |
| 2026-09-08 | GBp 2,970.00 | +3.48% | GBp 2,815.00 | GBp 3,010.00 | GBp 2,815.00 | 12.68K |
| 2026-09-07 | GBp 2,870.00 | -1.03% | GBp 2,860.00 | GBp 2,940.00 | GBp 2,855.00 | 7.01K |
| 2026-09-04 | GBp 2,900.00 | +6.81% | GBp 2,725.00 | GBp 2,920.00 | GBp 2,725.00 | 21.75K |
| 2026-09-03 | GBp 2,715.00 | +1.12% | GBp 2,770.00 | GBp 2,770.00 | GBp 2,635.00 | 15.70K |
| 2026-09-02 | GBp 2,685.00 | -2.36% | GBp 2,795.00 | GBp 2,795.00 | GBp 2,675.00 | 13.71K |
| 2026-09-01 | GBp 2,750.00 | -0.18% | GBp 2,735.00 | GBp 2,865.00 | GBp 2,711.92 | 18.37K |
| 2026-08-28 | GBp 2,755.00 | -0.90% | GBp 2,715.00 | GBp 2,845.00 | GBp 2,715.00 | 31.90K |
| 2026-08-27 | GBp 2,780.00 | -2.46% | GBp 2,790.00 | GBp 2,820.00 | GBp 2,765.00 | 18.45K |
| 2026-08-26 | GBp 2,850.00 | +1.60% | GBp 2,825.00 | GBp 2,885.00 | GBp 2,775.00 | 9.83K |
| 2026-08-25 | GBp 2,805.00 | +0.18% | GBp 2,835.00 | GBp 2,850.00 | GBp 2,775.00 | 14.09K |
| 2026-08-24 | GBp 2,800.00 | 0.00% | GBp 2,860.00 | GBp 2,895.00 | GBp 2,780.00 | 10.44K |
| 2026-08-21 | GBp 2,800.00 | +1.08% | GBp 2,800.00 | GBp 2,820.00 | GBp 2,765.00 | 11.68K |
| 2026-08-20 | GBp 2,770.00 | -3.15% | GBp 2,870.00 | GBp 2,910.00 | GBp 2,770.00 | 14.00K |
| 2026-08-19 | GBp 2,860.00 | +0.70% | GBp 2,915.00 | GBp 2,930.00 | GBp 2,800.00 | 14.49K |
| 2026-08-18 | GBp 2,840.00 | -2.57% | GBp 2,880.00 | GBp 2,990.00 | GBp 2,830.00 | 11.30K |
| 2026-08-17 | GBp 2,915.00 | -2.83% | GBp 2,870.00 | GBp 2,985.00 | GBp 2,870.00 | 8.32K |
| 2026-08-14 | GBp 3,000.00 | -1.64% | GBp 3,040.00 | GBp 3,075.00 | GBp 2,950.00 | 16.19K |
| 2026-08-13 | GBp 3,050.00 | -2.09% | GBp 3,045.00 | GBp 3,160.00 | GBp 3,030.00 | 7.76K |
| 2026-08-12 | GBp 3,115.00 | -0.48% | GBp 3,180.00 | GBp 3,180.00 | GBp 3,080.00 | 14.89K |
| 2026-08-11 | GBp 3,130.00 | +2.12% | GBp 2,990.00 | GBp 3,155.00 | GBp 2,990.00 | 12.49K |
| 2026-08-10 | GBp 3,065.00 | -1.61% | GBp 3,170.00 | GBp 3,170.00 | GBp 3,035.00 | 12.47K |
| 2026-08-07 | GBp 3,115.00 | +2.13% | GBp 3,140.00 | GBp 3,150.00 | GBp 3,025.00 | 13.02K |
| 2026-08-06 | GBp 3,050.00 | +0.49% | GBp 2,965.00 | GBp 3,115.00 | GBp 2,950.00 | 23.61K |
| 2026-08-05 | GBp 3,035.00 | +7.05% | GBp 2,880.00 | GBp 3,035.00 | GBp 2,855.20 | 20.98K |
| 2026-08-04 | GBp 2,835.00 | +1.61% | GBp 2,840.00 | GBp 2,905.28 | GBp 2,805.00 | 33.55K |
| 2026-08-03 | GBp 2,790.00 | -1.24% | GBp 2,840.00 | GBp 2,890.00 | GBp 2,740.00 | 13.12K |
| 2026-07-31 | GBp 2,825.00 | -2.08% | GBp 2,865.00 | GBp 2,965.00 | GBp 2,805.00 | 37.58K |
| 2026-07-30 | GBp 2,885.00 | +3.78% | GBp 2,785.00 | GBp 2,885.00 | GBp 2,715.00 | 49.28K |
| 2026-07-29 | GBp 2,780.00 | -0.36% | GBp 2,805.00 | GBp 2,895.00 | GBp 2,740.00 | 21.27K |
| 2026-07-28 | GBp 2,790.00 | -2.45% | GBp 2,835.00 | GBp 2,920.00 | GBp 2,720.00 | 18.22K |
| 2026-07-27 | GBp 2,860.00 | -2.39% | GBp 2,995.00 | GBp 3,045.00 | GBp 2,860.00 | 9.58K |
| 2026-07-24 | GBp 2,930.00 | +1.03% | GBp 2,850.00 | GBp 2,945.00 | GBp 2,850.00 | 5.24K |
| 2026-07-23 | GBp 2,900.00 | -4.13% | GBp 2,975.00 | GBp 3,015.00 | GBp 2,900.00 | 7.07K |
| 2026-07-22 | GBp 3,025.00 | +3.07% | GBp 2,960.00 | GBp 3,060.00 | GBp 2,960.00 | 11.91K |
| 2026-07-21 | GBp 2,935.00 | +1.91% | GBp 2,970.00 | GBp 2,970.00 | GBp 2,845.76 | 8.53K |
| 2026-07-20 | GBp 2,880.00 | -2.54% | GBp 2,935.00 | GBp 2,995.00 | GBp 2,880.00 | 13.21K |
| 2026-07-17 | GBp 2,955.00 | -1.99% | GBp 3,000.00 | GBp 3,035.00 | GBp 2,930.00 | 12.33K |
| 2026-07-16 | GBp 3,015.00 | +3.79% | GBp 2,875.00 | GBp 3,015.00 | GBp 2,849.44 | 14.19K |
| 2026-07-15 | GBp 2,905.00 | +3.38% | GBp 2,835.00 | GBp 2,905.00 | GBp 2,755.00 | 8.00K |
| 2026-07-14 | GBp 2,810.00 | +1.08% | GBp 2,780.00 | GBp 2,835.00 | GBp 2,755.00 | 7.76K |
| 2026-07-13 | GBp 2,780.00 | +0.54% | GBp 2,780.00 | GBp 2,840.00 | GBp 2,764.30 | 5.03K |
| 2026-07-10 | GBp 2,765.00 | +0.73% | GBp 2,650.00 | GBp 2,805.00 | GBp 2,650.00 | 6.24K |
| 2026-07-09 | GBp 2,745.00 | +2.23% | GBp 2,630.00 | GBp 2,745.00 | GBp 2,630.00 | 9.34K |
| 2026-07-08 | GBp 2,685.00 | -3.24% | GBp 2,735.00 | GBp 2,770.00 | GBp 2,655.00 | 12.68K |
| 2026-07-07 | GBp 2,775.00 | -1.94% | GBp 2,800.00 | GBp 2,855.00 | GBp 2,720.00 | 7.22K |
| 2026-07-06 | GBp 2,830.00 | -2.08% | GBp 2,820.00 | GBp 2,885.00 | GBp 2,800.00 | 8.04K |
| 2026-07-03 | GBp 2,890.00 | +4.14% | GBp 2,820.00 | GBp 2,910.00 | GBp 2,795.00 | 15.42K |
| 2026-07-02 | GBp 2,775.00 | +0.18% | GBp 2,820.00 | GBp 2,830.00 | GBp 2,710.00 | 41.57K |
| 2026-07-01 | GBp 2,770.00 | +1.28% | GBp 2,735.00 | GBp 2,840.00 | GBp 2,710.00 | 30.15K |
| 2026-06-30 | GBp 2,735.00 | -2.50% | GBp 2,900.00 | GBp 2,900.00 | GBp 2,735.00 | 11.20K |
| 2026-06-29 | GBp 2,805.00 | -1.75% | GBp 2,845.00 | GBp 2,870.00 | GBp 2,770.00 | 17.73K |
| 2026-06-26 | GBp 2,855.00 | -0.17% | GBp 2,790.00 | GBp 2,875.00 | GBp 2,790.00 | 14.75K |
| 2026-06-25 | GBp 2,860.00 | -0.17% | GBp 2,855.00 | GBp 2,885.00 | GBp 2,810.00 | 9.60K |
| 2026-06-24 | GBp 2,865.00 | +0.17% | GBp 2,825.00 | GBp 2,925.00 | GBp 2,770.00 | 9.88K |
| 2026-06-23 | GBp 2,860.00 | -0.52% | GBp 2,875.00 | GBp 2,920.00 | GBp 2,770.00 | 13.91K |
| 2026-06-22 | GBp 2,875.00 | -1.54% | GBp 2,945.00 | GBp 2,980.00 | GBp 2,820.00 | 14.74K |
| 2026-06-19 | GBp 2,920.00 | -1.68% | GBp 2,995.00 | GBp 2,995.00 | GBp 2,903.89 | 28.78K |
| 2026-06-18 | GBp 2,970.00 | +0.68% | GBp 2,960.00 | GBp 2,970.00 | GBp 2,885.00 | 17.13K |
| 2026-06-17 | GBp 2,950.00 | -0.67% | GBp 3,040.00 | GBp 3,040.00 | GBp 2,920.00 | 9.80K |
| 2026-06-16 | GBp 2,970.00 | 0.00% | GBp 3,025.00 | GBp 3,025.00 | GBp 2,940.00 | 12.11K |
| 2026-06-15 | GBp 2,970.00 | +1.71% | GBp 2,950.00 | GBp 3,050.00 | GBp 2,945.00 | 25.38K |
| 2026-06-12 | GBp 2,920.00 | +4.66% | GBp 2,755.00 | GBp 2,940.00 | GBp 2,755.00 | 13.46K |
| 2026-06-11 | GBp 2,790.00 | +1.45% | GBp 2,740.00 | GBp 2,790.00 | GBp 2,730.00 | 14.57K |
| 2026-06-10 | GBp 2,750.00 | +0.73% | GBp 2,800.00 | GBp 2,805.00 | GBp 2,705.00 | 7.17K |
| 2026-06-09 | GBp 2,730.00 | -3.02% | GBp 2,735.00 | GBp 2,840.00 | GBp 2,720.00 | 16.32K |
| 2026-06-08 | GBp 2,815.00 | -0.88% | GBp 2,805.00 | GBp 2,860.00 | GBp 2,775.00 | 12.41K |
| 2026-06-05 | GBp 2,840.00 | -2.24% | GBp 2,890.00 | GBp 2,935.00 | GBp 2,820.00 | 8.61K |
| 2026-06-04 | GBp 2,905.00 | -0.34% | GBp 2,950.00 | GBp 2,950.00 | GBp 2,870.00 | 7.00K |
| 2026-06-03 | GBp 2,915.00 | -1.85% | GBp 2,925.00 | GBp 2,970.00 | GBp 2,885.00 | 8.79K |
| 2026-06-02 | GBp 2,970.00 | +1.71% | GBp 2,960.00 | GBp 3,020.00 | GBp 2,935.00 | 19.79K |
| 2026-06-01 | GBp 2,920.00 | -2.18% | GBp 2,920.00 | GBp 3,050.00 | GBp 2,905.00 | 16.69K |
| 2026-05-29 | GBp 2,985.00 | +4.55% | GBp 2,905.00 | GBp 2,990.00 | GBp 2,865.02 | 70.91K |
| 2026-05-28 | GBp 2,855.00 | -2.23% | GBp 2,940.00 | GBp 2,940.00 | GBp 2,788.53 | 32.92K |