1. Share Prices

  2. Rhi Magnesita N.V. (RHIM)

2,230.00p-35.00 (-1.55%)06 Aug 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Rhi Magnesita N.V. Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 20252325.00p2330.00p2265.00p2265.00p15,241
Aug 4, 20252290.00p2320.00p2245.00p2290.00p27,149
Aug 1, 20252395.00p2460.00p2250.00p2250.00p31,729
Jul 31, 20252695.00p2695.00p2395.00p2395.00p69,001
Jul 30, 20252850.00p2880.00p2437.60p2630.00p49,977
Jul 29, 20252935.00p2995.00p2845.00p2930.00p19,855
Jul 28, 20252990.00p3000.00p2895.00p2925.00p20,738
Jul 25, 20252975.00p2995.00p2925.00p2930.00p15,652
Jul 24, 20252985.00p3015.00p2945.00p3015.00p10,085
Jul 23, 20252940.00p2990.00p2940.00p2945.00p20,048
Jul 22, 20252940.00p2970.03p2910.00p2935.00p8,097
Jul 21, 20253050.00p3070.00p2960.00p2975.00p11,851
Jul 18, 20252895.00p3030.00p2820.00p3020.00p32,908
Jul 17, 20252915.00p2925.00p2849.75p2880.00p19,511
Jul 16, 20252990.00p3085.00p2905.00p2935.00p11,433
Jul 15, 20252925.00p3035.00p2925.00p2995.00p8,186
Jul 14, 20253035.00p3060.00p2985.00p2990.00p8,499
Jul 11, 20253040.00p3150.00p3005.00p3060.00p12,702
Jul 10, 20253060.00p3115.00p3045.00p3110.00p12,742
Jul 9, 20253005.00p3060.00p2995.00p3035.00p9,475
Jul 8, 20253060.00p3060.00p3015.00p3035.00p10,769
Jul 7, 20253100.00p3100.00p2965.00p3015.00p4,813
Jul 4, 20253045.00p3055.00p3000.00p3015.00p6,421
Jul 3, 20253055.00p3075.00p3030.00p3040.00p4,840
Jul 2, 20253035.00p3075.00p2980.00p3020.00p18,808
Jul 1, 20252995.00p3050.00p2946.50p3050.00p17,126
Jun 30, 20252990.00p2995.00p2920.00p2965.00p11,782
Jun 27, 20252895.00p2980.00p2875.00p2980.00p18,144
Jun 26, 20252780.00p2840.00p2759.38p2815.00p15,124
Jun 25, 20252775.00p2790.00p2731.50p2740.00p6,514
Jun 24, 20252725.00p2795.00p2725.00p2760.00p10,669
Jun 23, 20252740.00p2745.00p2635.00p2725.00p14,819
Jun 20, 20252805.00p2819.47p2695.00p2705.00p98,287
Jun 19, 20252760.00p2795.00p2740.00p2785.00p18,078
Jun 18, 20252835.00p2845.00p2770.00p2795.00p7,799
Jun 17, 20252775.00p2835.00p2775.00p2800.00p8,384
Jun 16, 20252720.00p2855.00p2720.00p2825.00p7,809
Jun 13, 20252880.00p2910.00p2760.00p2795.00p8,634
Jun 12, 20252840.00p2850.00p2805.00p2850.00p19,342
Jun 11, 20252805.00p2890.00p2805.00p2870.00p11,571
Jun 10, 20252945.00p2945.00p2855.00p2880.00p21,072
Jun 9, 20252915.00p2915.00p2865.00p2880.00p7,034
Jun 6, 20252905.00p2905.00p2835.00p2840.00p14,564
Jun 5, 20252905.00p2935.00p2870.00p2870.00p15,292
Jun 4, 20252905.00p2915.00p2840.00p2895.00p10,800
Jun 3, 20252845.00p2855.00p2780.00p2835.00p7,633
Jun 2, 20252760.00p2850.00p2735.00p2835.00p19,113
May 30, 20252860.00p2865.00p2785.00p2785.00p31,437
May 29, 20252860.00p2905.00p2840.00p2870.00p6,402
May 28, 20252790.00p2890.00p2790.00p2810.00p21,825
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.