1. Share Prices

  2. Rhi Magnesita N.V. (RHIM)

2,095.00p-115.00 (-5.20%)09 Sep 2025, 16:54
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
Sep 9, 20252210.00p2220.00p2095.00p2095.00p32,479
Sep 8, 20252080.00p2275.00p2050.00p2210.00p64,874
Sep 5, 20252055.00p2135.00p2055.00p2080.00p227,286
Sep 4, 20252020.00p2060.00p2020.00p2035.00p107,893
Sep 3, 20252020.00p2060.00p1990.00p1992.00p24,444
Sep 2, 20252060.00p2090.00p1992.00p2010.00p75,904
Sep 1, 20252045.00p2070.00p2020.00p2035.00p14,789
Aug 29, 20252105.00p2135.00p2040.00p2040.00p23,248
Aug 28, 20252135.00p2165.00p2080.00p2085.00p32,517
Aug 27, 20252255.00p2275.00p2165.00p2165.00p10,799
Aug 26, 20252385.00p2385.00p2230.00p2240.00p27,657
Aug 22, 20252215.00p2275.00p2215.00p2275.00p36,681
Aug 21, 20252195.00p2245.00p2170.00p2220.00p28,831
Aug 20, 20252225.00p2235.00p2184.82p2195.00p12,022
Aug 19, 20252225.00p2260.00p2220.00p2235.00p7,656
Aug 18, 20252200.00p2230.00p2180.00p2215.00p14,680
Aug 15, 20252230.00p2260.00p2200.00p2200.00p10,587
Aug 14, 20252235.00p2255.00p2220.00p2220.00p15,619
Aug 13, 20252265.00p2270.00p2195.00p2240.00p16,481
Aug 12, 20252240.00p2260.00p2205.00p2225.00p17,700
Aug 11, 20252275.00p2290.00p2235.00p2235.00p12,602
Aug 8, 20252245.00p2275.00p2230.00p2250.00p78,954
Aug 7, 20252245.00p2275.00p2215.00p2220.00p27,915
Aug 6, 20252290.00p2290.00p2225.00p2230.00p17,850
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
123456
Showing 1 to 50 of 253

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:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,490.009.07
Diversified Energy Company PLC1,166.005.52
Glencore PLC301.655.29
Goodwin PLC11,100.004.72
Lion Finance Group PLC7,575.004.12
Computacenter PLC2,414.003.78

Fallers

CompanyPrice% Chg
Dunelm Group PLC1,117.00-9.99
Burberry Group PLC1,167.00-8.25
Rhi Magnesita N.V.2,095.00-5.20
London Stock Exchange Group PLC8,826.00-4.69
Vistry Group PLC603.80-4.61
Gamma Communications PLC1,024.00-3.76
Risers/fallers data from previous trading day. Today's data available from 8:15am.