tiprankstipranks
RHI Magnesita NV (DE:RHF)
FRANKFURT:RHF
Germany Market
RHF
RHI Magnesita NV
RESEARCH TOOLSreports

RHI Magnesita NV (RHF) Historical Prices

3 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 08, 2026
32.30
32.30
32.30
32.30
32.30
-2.12%
0
0.00
Jun 05, 2026
33.00
33.00
33.00
33.00
33.00
-0.30%
0
0.00
Jun 04, 2026
33.10
33.10
33.10
33.10
33.10
-0.90%
0
0.00
Jun 03, 2026
33.80
33.80
33.40
33.40
33.40
-0.60%
100
0.38
Jun 02, 2026
33.60
33.60
33.60
33.60
33.60
+0.60%
0
0.00
Jun 01, 2026
33.40
33.40
33.40
33.40
33.40
+1.83%
0
0.00
May 29, 2026
32.80
32.80
32.80
32.80
32.80
+1.86%
0
0.00
May 28, 2026
32.20
32.20
32.20
32.20
32.20
-2.42%
0
0.00
May 27, 2026
32.60
34.40
32.60
34.20
33.00
+5.23%
770
1.87
May 26, 2026
32.50
32.50
32.50
32.50
31.36
+0.62%
0
0.00
May 25, 2026
32.30
32.30
32.30
32.30
31.17
+3.20%
0
0.00
May 22, 2026
31.30
31.30
31.30
31.30
30.20
+0.32%
0
0.00
May 21, 2026
31.20
31.20
31.20
31.20
30.11
-0.95%
0
0.00
May 20, 2026
30.70
31.50
30.70
31.50
30.39
+1.29%
1,165
2.81
May 19, 2026
31.10
31.10
31.10
31.10
30.01
+3.32%
0
0.00
May 18, 2026
30.10
30.10
30.10
30.10
29.04
-3.53%
0
0.00
May 15, 2026
31.70
31.70
31.20
31.20
30.11
+0.32%
122
0.29
May 14, 2026
31.10
31.10
31.10
31.10
30.01
-1.89%
0
0.00
May 13, 2026
30.70
31.70
30.70
31.70
30.59
+0.31%
100
0.23
May 12, 2026
31.60
31.60
31.60
31.60
30.49
-3.66%
0
0.00
May 11, 2026
32.10
32.80
32.10
32.80
31.65
0.00%
50
0.12
May 08, 2026
31.90
32.80
31.90
32.80
31.65
+3.14%
770
1.85
May 07, 2026
31.80
31.80
31.80
31.80
30.68
-0.93%
0
0.00
May 06, 2026
30.50
32.20
30.50
32.10
30.97
+9.56%
808
2.00
May 05, 2026
29.30
29.30
29.30
29.30
28.27
-6.09%
0
0.00
May 04, 2026
30.20
31.20
30.20
31.20
30.11
+1.96%
3
<0.01
May 01, 2026
30.60
31.30
30.60
30.60
29.53
0.00%
0
0.00
Apr 30, 2026
29.70
30.60
29.70
30.60
29.53
0.00%
150
0.35
Apr 29, 2026
30.60
30.60
30.60
30.60
29.53
-2.24%
0
0.00
Apr 28, 2026
30.70
31.30
30.70
31.30
30.20
+1.29%
2
<0.01
Apr 27, 2026
30.90
30.90
30.90
30.90
29.82
-0.64%
0
0.00
Apr 24, 2026
30.90
31.10
30.90
31.10
30.01
-2.51%
133
0.29
Apr 23, 2026
31.90
31.90
31.90
31.90
30.78
+3.57%
650
1.46
Apr 22, 2026
30.90
30.90
30.80
30.80
29.72
-4.05%
100
0.22
Apr 21, 2026
30.90
32.10
30.90
32.10
30.97
+0.31%
365
0.80
Apr 20, 2026
31.40
32.00
31.40
32.00
30.88
+6.31%
120
0.26
Apr 17, 2026
30.10
30.10
30.10
30.10
29.04
-3.53%
0
0.00
Apr 16, 2026
30.20
31.20
30.20
31.20
30.11
+0.97%
50
0.11
Apr 15, 2026
30.90
30.90
30.90
30.90
29.82
-1.90%
0
0.00
Apr 14, 2026
29.70
31.50
29.70
31.50
30.39
+5.70%
298
0.64
Apr 13, 2026
29.70
29.80
29.70
29.80
28.75
+0.34%
165
0.34
Apr 10, 2026
29.40
30.40
29.40
29.70
28.66
+1.37%
1,178
2.48
Apr 09, 2026
29.60
29.60
29.30
29.30
28.27
-3.30%
300
0.64
Apr 08, 2026
27.40
30.30
27.40
30.30
29.24
+6.69%
500
1.08
Apr 07, 2026
28.40
28.40
28.40
28.40
27.40
+4.80%
150
0.33
Apr 06, 2026
27.10
27.10
27.10
27.10
26.15
0.00%
0
0.00
Apr 03, 2026
27.10
27.10
27.10
27.10
26.15
0.00%
0
0.00
Apr 02, 2026
27.10
27.10
27.10
27.10
26.15
+1.12%
0
0.00
Apr 01, 2026
26.80
26.80
26.80
26.80
25.86
+2.29%
0
0.00
Mar 31, 2026
26.20
26.20
26.20
26.20
25.28
-0.76%
0
0.00
Rows:
50