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
20th Jun 2025 (Fri) 2,805.00 2,815.00 2,695.00 2,705.00 98,285
19th Jun 2025 (Thu) 2,760.00 2,795.00 2,740.00 2,785.00 18,076
18th Jun 2025 (Wed) 2,835.00 2,845.00 2,770.00 2,795.00 7,799
17th Jun 2025 (Tue) 2,775.00 2,835.00 2,775.00 2,800.00 8,383
16th Jun 2025 (Mon) 2,720.00 2,850.00 2,720.00 2,825.00 7,806
13th Jun 2025 (Fri) 2,880.00 2,910.00 2,760.00 2,795.00 8,631
12th Jun 2025 (Thu) 2,840.00 2,850.00 2,805.00 2,850.00 19,341
11th Jun 2025 (Wed) 2,805.00 2,890.00 2,805.00 2,870.00 11,571
10th Jun 2025 (Tue) 2,945.00 2,945.00 2,855.00 2,880.00 21,067
9th Jun 2025 (Mon) 2,915.00 2,915.00 2,865.00 2,880.00 7,033
6th Jun 2025 (Fri) 2,905.00 2,905.00 2,835.00 2,840.00 14,562
5th Jun 2025 (Thu) 2,905.00 2,905.00 2,870.00 2,870.00 15,292
4th Jun 2025 (Wed) 2,905.00 2,915.00 2,840.00 2,895.00 10,800
3rd Jun 2025 (Tue) 2,845.00 2,845.00 2,780.00 2,835.00 7,631
2nd Jun 2025 (Mon) 2,760.00 2,850.00 2,735.00 2,835.00 19,111
30th May 2025 (Fri) 2,860.00 2,865.00 2,785.00 2,785.00 31,435
29th May 2025 (Thu) 2,860.00 2,905.00 2,840.00 2,870.00 6,397
28th May 2025 (Wed) 2,790.00 2,890.00 2,790.00 2,810.00 21,825
27th May 2025 (Tue) 2,845.00 2,890.00 2,790.00 2,865.00 15,732
26th May 2025 (Mon) 2,805.00 2,805.00 2,805.00 2,805.00 0
23rd May 2025 (Fri) 2,890.00 2,905.00 2,780.00 2,805.00 16,164
22nd May 2025 (Thu) 2,885.00 2,920.00 2,855.00 2,870.00 12,396
21st May 2025 (Wed) 2,975.00 3,025.00 2,955.00 2,965.00 19,067
20th May 2025 (Tue) 3,025.00 3,105.00 3,025.00 3,035.00 10,505
19th May 2025 (Mon) 3,035.00 3,120.00 3,025.00 3,120.00 67,820
16th May 2025 (Fri) 3,125.00 3,125.00 3,055.00 3,080.00 13,493
15th May 2025 (Thu) 3,150.00 3,150.00 3,040.00 3,070.00 10,670
14th May 2025 (Wed) 3,210.00 3,210.00 3,130.00 3,150.00 8,671
13th May 2025 (Tue) 3,175.00 3,175.00 3,135.00 3,170.00 10,940
12th May 2025 (Mon) 3,080.00 3,200.00 3,075.00 3,130.00 10,428
9th May 2025 (Fri) 3,055.00 3,155.00 2,980.00 3,015.00 10,552
8th May 2025 (Thu) 3,265.00 3,285.00 3,085.00 3,085.00 21,627
7th May 2025 (Wed) 3,130.00 3,290.00 3,035.00 3,180.00 31,203
6th May 2025 (Tue) 3,185.00 3,265.00 3,145.00 3,245.00 17,316
5th May 2025 (Mon) 3,165.00 3,165.00 3,165.00 3,165.00 0
2nd May 2025 (Fri) 3,140.00 3,170.00 3,115.00 3,165.00 7,860
1st May 2025 (Thu) 3,075.00 3,135.00 3,065.00 3,135.00 5,594
30th Apr 2025 (Wed) 3,155.00 3,155.00 3,080.00 3,115.00 18,302
29th Apr 2025 (Tue) 3,115.00 3,135.00 3,070.00 3,090.00 10,548
28th Apr 2025 (Mon) 3,140.00 3,195.00 3,095.00 3,100.00 9,487
25th Apr 2025 (Fri) 3,095.00 3,150.00 3,095.00 3,120.00 16,466
24th Apr 2025 (Thu) 3,040.00 3,085.00 3,025.00 3,070.00 10,922
23rd Apr 2025 (Wed) 2,995.00 3,145.00 2,960.00 3,065.00 13,057
22nd Apr 2025 (Tue) 2,935.00 2,975.00 2,925.00 2,975.00 7,406
FTSE 100 Latest
Value8,774.65
Change-17.15