Free Trial

RHI Magnesita (RHIM) Stock Chart & Stock Price History

→ Elon’s New Device is About to Shock the World (From InvestorPlace) (Ad)
Free RHIM Stock Alerts
GBX 3,735
-50.00 (-1.32%)
(As of 04:35 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider Trades

RHI Magnesita Stock Price Performance

5 Day
Performance
+5.06%
1 Month
Performance
+9.21%
3 Month
Performance
+5.21%
6 Month
Performance
+39.37%
Year-To-Date
Performance
+7.95%
1 Year
Performance
+66.96%
Receive RHIM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for RHI Magnesita and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Elon’s New Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”
Click here to see the details because there’s a lot of money at stake.

RHIM Stock Chart for Friday, May, 10, 2024

RHIM Chart by TradingView

RHI Magnesita Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024GBX 3,765GBX 3,785
+0.53%		GBX 3,827.49GBX 3,726.049,874 shs£1.78 billion
05/08/2024GBX 3,735GBX 3,765
+0.80%		GBX 3,775GBX 3,65513,946 shs£1.77 billion
05/07/2024GBX 3,555GBX 3,735
+5.06%		GBX 3,775GBX 3,60519,319 shs£1.76 billion
05/06/2024GBX 3,555GBX 3,555GBX 3,730GBX 3,49023,183 shs£1.68 billion
05/03/2024GBX 3,670GBX 3,613.86
-1.53%		GBX 3,730GBX 3,49023,183 shs£1.70 billion
05/02/2024GBX 3,615GBX 3,670
+1.52%		GBX 3,705GBX 3,60515,655 shs£1.73 billion
05/01/2024GBX 3,620GBX 3,615
-0.14%		GBX 3,628.64GBX 3,5605,012 shs£1.70 billion
04/30/2024GBX 3,613.37GBX 3,620
+0.18%		GBX 3,635GBX 3,51018,180 shs£1.71 billion
04/29/2024GBX 3,505GBX 3,613.37
+3.09%		GBX 3,620GBX 3,43512,015 shs£1.70 billion
04/26/2024GBX 3,510GBX 3,505
-0.14%		GBX 3,600GBX 3,4758,269 shs£1.65 billion
04/25/2024GBX 3,630GBX 3,510
-3.31%		GBX 3,655GBX 3,51019,197 shs£1.65 billion
04/24/2024GBX 3,465GBX 3,630
+4.76%		GBX 3,630GBX 3,37523,986 shs£1.71 billion
04/23/2024GBX 3,355GBX 3,465
+3.28%		GBX 3,465GBX 3,28014,693 shs£1.63 billion
04/22/2024GBX 3,255GBX 3,355
+3.07%		GBX 3,355GBX 3,19520,489 shs£1.58 billion
04/19/2024GBX 3,325GBX 3,255
-2.11%		GBX 3,296.88GBX 3,2206,410 shs£1.53 billion
04/18/2024GBX 3,305GBX 3,325
+0.61%		GBX 3,330GBX 3,2455,460 shs£1.57 billion
04/17/2024GBX 3,340GBX 3,305
-1.05%		GBX 3,390GBX 3,2657,563 shs£1.56 billion
04/16/2024GBX 3,435GBX 3,340
-2.77%		GBX 3,380GBX 3,30013,130 shs£1.57 billion
04/15/2024GBX 3,410GBX 3,435
+0.73%		GBX 3,471.88GBX 3,3557,647 shs£1.62 billion
04/12/2024GBX 3,385GBX 3,410
+0.74%		GBX 3,470GBX 3,38510,185 shs£1.61 billion
04/11/2024GBX 3,420GBX 3,385
-1.02%		GBX 3,510GBX 3,3708,627 shs£1.60 billion
04/10/2024GBX 3,450GBX 3,420
-0.87%		GBX 3,485GBX 3,39014,190 shs£1.61 billion
04/09/2024GBX 3,515GBX 3,450
-1.85%		GBX 3,530GBX 3,44011,041 shs£1.63 billion
04/08/2024GBX 3,480GBX 3,515
+1.01%		GBX 3,535GBX 3,44011,895 shs£1.66 billion
04/05/2024GBX 3,500GBX 3,480
-0.57%		GBX 3,525GBX 3,41516,093 shs£1.64 billion
04/04/2024GBX 3,475GBX 3,500
+0.72%		GBX 3,525GBX 3,4307,728 shs£1.65 billion
04/03/2024GBX 3,455GBX 3,475
+0.58%		GBX 3,520GBX 3,39012,901 shs£1.64 billion
04/02/2024GBX 3,532GBX 3,455
-2.18%		GBX 3,535GBX 3,42013,868 shs£1.63 billion
04/01/2024GBX 3,532GBX 3,532GBX 3,584GBX 3,5127,576 shs£1.66 billion
03/29/2024GBX 3,532GBX 3,532GBX 3,584GBX 3,5127,576 shs£1.66 billion
03/28/2024GBX 3,546GBX 3,532
-0.39%		GBX 3,584GBX 3,5127,788 shs£1.66 billion
03/27/2024GBX 3,592GBX 3,546
-1.28%		GBX 3,570GBX 3,5048,972 shs£1.67 billion
03/26/2024GBX 3,518GBX 3,592
+2.10%		GBX 3,624GBX 3,4188,203 shs£1.69 billion
03/25/2024GBX 3,518GBX 3,518GBX 3,518GBX 3,42011,760 shs£1.66 billion
03/22/2024GBX 3,572GBX 3,518
-1.51%		GBX 3,586GBX 3,5027,664 shs£1.66 billion
03/21/2024GBX 3,526GBX 3,572
+1.30%		GBX 3,586.50GBX 3,47020,577 shs£1.68 billion
03/20/2024GBX 3,514GBX 3,526
+0.34%		GBX 3,540GBX 3,4547,646 shs£1.66 billion
03/19/2024GBX 3,512GBX 3,514
+0.06%		GBX 3,600GBX 3,40630,883 shs£1.66 billion
03/18/2024GBX 3,586GBX 3,512
-2.06%		GBX 3,618GBX 3,51222,192 shs£1.66 billion
03/15/2024GBX 3,548GBX 3,586
+1.07%		GBX 3,606GBX 3,51235,432 shs£1.69 billion
The Crypto 9-5 Escape Plan (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
03/14/2024GBX 3,624GBX 3,548
-2.10%		GBX 3,650GBX 3,5386,963 shs£1.67 billion
03/13/2024GBX 3,586GBX 3,624
+1.06%		GBX 3,636GBX 3,57219,738 shs£1.71 billion
03/12/2024GBX 3,536GBX 3,586
+1.41%		GBX 3,600GBX 3,49610,392 shs£1.69 billion
03/11/2024GBX 3,546GBX 3,536
-0.28%		GBX 3,598GBX 3,4528,472 shs£1.67 billion
03/08/2024GBX 3,536GBX 3,546
+0.28%		GBX 3,546GBX 3,5007,900 shs£1.67 billion
03/07/2024GBX 3,528GBX 3,536
+0.23%		GBX 3,600GBX 3,44613,019 shs£1.67 billion
03/06/2024GBX 3,536GBX 3,528
-0.23%		GBX 3,596GBX 3,46010,441 shs£1.66 billion
03/05/2024GBX 3,510GBX 3,536
+0.74%		GBX 3,574GBX 3,46211,930 shs£1.67 billion
03/04/2024GBX 3,602GBX 3,510
-2.55%		GBX 3,590GBX 3,5027,094 shs£1.65 billion
03/01/2024GBX 3,694GBX 3,602
-2.49%		GBX 3,734GBX 3,57222,257 shs£1.70 billion
02/29/2024GBX 3,674GBX 3,694
+0.54%		GBX 3,810GBX 3,683.1276,112 shs£1.74 billion
02/28/2024GBX 3,588GBX 3,674
+2.40%		GBX 3,698GBX 3,55815,581 shs£1.73 billion
02/27/2024GBX 3,464GBX 3,588
+3.58%		GBX 3,598GBX 3,426.2312,642 shs£1.69 billion
02/26/2024GBX 3,426GBX 3,464
+1.11%		GBX 3,464GBX 3,3967,459 shs£1.63 billion
02/23/2024GBX 3,424GBX 3,426
+0.06%		GBX 3,472GBX 3,412.145,616 shs£1.61 billion
02/22/2024GBX 3,442GBX 3,424
-0.52%		GBX 3,462GBX 3,3647,523 shs£1.61 billion
02/21/2024GBX 3,400GBX 3,442
+1.24%		GBX 3,468GBX 3,3686,749 shs£1.62 billion
02/20/2024GBX 3,586GBX 3,400
-5.19%		GBX 3,578GBX 3,3807,233 shs£1.60 billion
02/19/2024GBX 3,596GBX 3,586
-0.28%		GBX 3,600GBX 3,5267,817 shs£1.69 billion
02/16/2024GBX 3,552GBX 3,596
+1.24%		GBX 3,602.67GBX 3,510.2911,877 shs£1.69 billion
02/15/2024GBX 3,552GBX 3,552GBX 3,562GBX 3,5268,533 shs£1.67 billion
02/14/2024GBX 3,512GBX 3,552
+1.14%		GBX 3,552GBX 3,4608,465 shs£1.67 billion
02/13/2024GBX 3,570GBX 3,512
-1.62%		GBX 3,530.23GBX 3,4909,479 shs£1.66 billion
02/12/2024GBX 3,550GBX 3,570
+0.56%		GBX 3,574GBX 3,4687,566 shs£1.68 billion
02/09/2024GBX 3,534.38GBX 3,550
+0.44%		GBX 3,560GBX 3,40410,873 shs£1.67 billion

Related Companies:
This page (LON:RHIM) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Charles Payne Demystifies Options
Unstoppable Prosperity
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
You need to know these two things about AI stocks ASAP…
InvestorPlace
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society