1. Share Prices

  2. Rhi Magnesita N.V. (RHIM)

2,555.00p+20.00 (+0.79%)10 Dec 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
Dec 9, 20252530.00p2570.00p2500.00p2535.00p19,024
Dec 8, 20252535.00p2570.00p2510.00p2530.00p12,123
Dec 5, 20252560.00p2615.00p2515.00p2550.00p21,025
Dec 4, 20252555.00p2570.00p2505.00p2530.00p22,646
Dec 3, 20252475.00p2535.00p2475.00p2510.00p15,943
Dec 2, 20252485.00p2530.00p2465.00p2490.00p12,058
Dec 1, 20252510.00p2555.00p2485.00p2530.00p11,772
Nov 28, 20252540.00p2540.00p2465.00p2525.00p28,596
Nov 27, 20252480.00p2480.00p2410.00p2455.00p13,798
Nov 26, 20252420.00p2445.00p2389.87p2430.00p20,092
Nov 25, 20252450.00p2450.00p2330.00p2405.00p21,019
Nov 24, 20252380.00p2500.00p2380.00p2415.00p125,169
Nov 21, 20252365.00p2430.00p2320.00p2400.00p41,121
Nov 20, 20252420.00p2435.00p2375.00p2400.00p41,010
Nov 19, 20252385.00p2425.00p2380.00p2405.00p16,729
Nov 18, 20252325.00p2400.00p2325.00p2395.00p21,176
Nov 17, 20252475.00p2435.00p2375.00p2405.00p19,269
Nov 14, 20252500.00p2500.00p2365.00p2400.00p28,927
Nov 13, 20252480.00p2520.00p2435.00p2500.00p35,303
Nov 12, 20252465.00p2495.00p2430.00p2480.00p23,797
Nov 11, 20252340.00p2470.00p2335.00p2470.00p74,426
Nov 10, 20252190.00p2386.75p2140.00p2330.00p74,507
Nov 7, 20252020.00p2030.00p1988.00p2000.82p18,292
Nov 6, 20252055.00p2090.00p2025.00p2030.00p16,266
Nov 5, 20252085.00p2100.00p2030.00p2060.00p32,790
Nov 4, 20252080.00p2100.00p2030.00p2040.00p22,461
Nov 3, 20252090.00p2115.00p2065.00p2090.00p17,130
Oct 31, 20252075.00p2110.00p2060.00p2089.17p15,158
Oct 30, 20252165.00p2165.00p2065.00p2080.00p30,037
Oct 29, 20252160.00p2190.00p2110.00p2150.00p32,483
Oct 28, 20252145.00p2150.00p2090.00p2115.00p17,003
Oct 27, 20252150.00p2185.00p2110.00p2135.00p35,239
Oct 24, 20252160.00p2185.00p2110.00p2140.00p19,045
Oct 23, 20252090.00p2135.00p2055.00p2135.00p25,045
Oct 22, 20251980.00p2065.00p1980.00p2065.00p96,406
Oct 21, 20251990.00p2035.00p1970.00p1990.00p23,755
Oct 20, 20251998.00p2020.00p1983.87p2015.00p23,033
Oct 17, 20251958.00p1984.00p1920.00p1980.00p28,101
Oct 16, 20252010.00p2035.00p1970.00p1980.00p21,657
Oct 15, 20252055.00p2070.00p1980.00p1982.00p31,549
Oct 14, 20252065.00p2070.00p1992.00p2020.00p37,719
Oct 13, 20252075.00p2085.00p2025.00p2045.00p12,630
Oct 10, 20252095.00p2105.00p2020.00p2020.00p21,557
Oct 9, 20252070.00p2105.00p2065.00p2070.00p10,534
Oct 8, 20252080.00p2095.00p2050.00p2065.00p14,011
Oct 7, 20252100.00p2110.00p2060.00p2075.00p19,519
Oct 6, 20252090.00p2130.00p2050.00p2075.00p15,998
Oct 3, 20252055.00p2120.00p2050.00p2110.00p21,491
Oct 2, 20252100.00p2115.00p2060.00p2075.00p16,456
Oct 1, 20252060.00p2095.00p2050.00p2065.00p15,517
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC227.9717.06
Firstgroup PLC183.204.63
Volution Group PLC632.003.10
Berkeley Group Holdings (The) PLC3,701.303.39
HSBC Holdings PLC1,104.003.37
Scottish Mortgage Investment Trust PLC1,136.003.32