Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

RHI Magnesita (RHIM) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Oct 2025 (Thu) 2,165.00 2,165.00 2,110.00 2,150.00 11,019
29th Oct 2025 (Wed) 2,160.00 2,190.00 2,110.00 2,150.00 32,477
28th Oct 2025 (Tue) 2,145.00 2,150.00 2,090.00 2,115.00 17,002
27th Oct 2025 (Mon) 2,150.00 2,185.00 2,110.00 2,135.00 35,236
24th Oct 2025 (Fri) 2,160.00 2,160.00 2,110.00 2,140.00 19,041
23rd Oct 2025 (Thu) 2,090.00 2,135.00 2,055.00 2,135.00 25,042
22nd Oct 2025 (Wed) 1,980.00 2,065.00 1,980.00 2,065.00 96,405
21st Oct 2025 (Tue) 1,990.00 2,035.00 1,970.00 1,990.00 23,751
20th Oct 2025 (Mon) 1,998.00 2,015.00 1,986.00 2,015.00 23,030
17th Oct 2025 (Fri) 1,958.00 1,984.00 1,932.00 1,980.00 28,097
16th Oct 2025 (Thu) 2,010.00 2,010.00 1,970.00 1,980.00 21,651
15th Oct 2025 (Wed) 2,055.00 2,055.00 1,980.00 1,982.00 31,543
14th Oct 2025 (Tue) 2,065.00 2,065.00 1,992.00 2,020.00 37,714
13th Oct 2025 (Mon) 2,075.00 2,085.00 2,025.00 2,045.00 12,628
10th Oct 2025 (Fri) 2,095.00 2,100.00 2,020.00 2,020.00 21,551
9th Oct 2025 (Thu) 2,070.00 2,105.00 2,065.00 2,070.00 10,526
8th Oct 2025 (Wed) 2,080.00 2,080.00 2,050.00 2,065.00 14,000
7th Oct 2025 (Tue) 2,100.00 2,100.00 2,060.00 2,075.00 19,509
6th Oct 2025 (Mon) 2,090.00 2,090.00 2,050.00 2,075.00 15,993
3rd Oct 2025 (Fri) 2,055.00 2,120.00 2,055.00 2,110.00 21,487
2nd Oct 2025 (Thu) 2,100.00 2,115.00 2,060.00 2,075.00 16,452
1st Oct 2025 (Wed) 2,060.00 2,080.00 2,050.00 2,065.00 15,513
30th Sep 2025 (Tue) 2,050.00 2,075.00 2,035.00 2,060.00 16,115
29th Sep 2025 (Mon) 2,025.00 2,055.00 2,015.00 2,055.00 22,521
26th Sep 2025 (Fri) 2,045.00 2,045.00 2,015.00 2,015.00 16,741
25th Sep 2025 (Thu) 2,020.00 2,085.00 2,020.00 2,035.00 12,617
24th Sep 2025 (Wed) 2,095.00 2,095.00 2,055.00 2,080.00 14,780
23rd Sep 2025 (Tue) 2,040.00 2,120.00 2,035.00 2,100.00 25,958
22nd Sep 2025 (Mon) 2,070.00 2,080.00 2,015.00 2,030.00 15,310
19th Sep 2025 (Fri) 2,120.00 2,135.00 2,070.00 2,070.00 79,311
18th Sep 2025 (Thu) 2,085.00 2,125.00 2,060.00 2,125.00 34,624
17th Sep 2025 (Wed) 2,115.00 2,115.00 2,055.00 2,075.00 29,154
16th Sep 2025 (Tue) 2,125.00 2,150.00 2,050.00 2,055.00 20,104
15th Sep 2025 (Mon) 2,060.00 2,120.00 2,045.00 2,090.00 21,398
12th Sep 2025 (Fri) 2,100.00 2,120.00 2,055.00 2,060.00 15,226
11th Sep 2025 (Thu) 2,115.00 2,135.00 2,060.00 2,110.00 32,931
10th Sep 2025 (Wed) 2,100.00 2,105.00 2,055.00 2,075.00 20,422
9th Sep 2025 (Tue) 2,210.00 2,220.00 2,095.00 2,095.00 32,476
8th Sep 2025 (Mon) 2,080.00 2,270.00 2,050.00 2,210.00 64,871
5th Sep 2025 (Fri) 2,055.00 2,135.00 2,055.00 2,080.00 227,282
4th Sep 2025 (Thu) 2,020.00 2,060.00 2,020.00 2,035.00 107,890
3rd Sep 2025 (Wed) 2,020.00 2,030.00 1,990.00 1,992.00 24,441
2nd Sep 2025 (Tue) 2,060.00 2,065.00 1,994.00 2,010.00 75,900
1st Sep 2025 (Mon) 2,045.00 2,065.00 2,020.00 2,035.00 14,786
FTSE 100 Latest
Value9,693.65
Change-40.85