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
Sep 04, 2026
31.20
31.20
31.20
31.20
31.20
+0.32%
0
0.00
Sep 03, 2026
31.10
31.10
31.10
31.10
31.10
-1.58%
0
0.00
Sep 02, 2026
31.60
31.60
31.60
31.60
31.60
-1.86%
0
0.00
Sep 01, 2026
32.20
32.20
32.20
32.20
32.20
-5.29%
0
0.00
Aug 31, 2026
31.90
34.00
31.90
34.00
34.00
+4.29%
590
4.06
Aug 28, 2026
31.90
32.60
31.90
32.60
32.60
+1.24%
31
0.21
Aug 27, 2026
32.20
32.20
32.20
32.20
32.20
+1.26%
0
0.00
Aug 26, 2026
32.40
32.40
32.40
32.40
31.80
+0.31%
0
0.00
Aug 25, 2026
32.30
32.30
32.30
32.30
31.70
-3.29%
0
0.00
Aug 24, 2026
32.30
33.40
32.30
33.40
32.78
+4.05%
44
0.28
Aug 21, 2026
32.10
32.10
32.10
32.10
31.51
-2.13%
0
0.00
Aug 20, 2026
32.80
32.80
32.80
32.80
32.19
+0.92%
0
0.00
Aug 19, 2026
32.80
32.80
32.50
32.50
31.90
-3.27%
400
2.67
Aug 18, 2026
33.60
33.60
33.60
33.60
32.98
-1.75%
0
0.00
Aug 17, 2026
34.20
34.20
34.20
34.20
33.57
-2.01%
0
0.00
Aug 14, 2026
35.20
35.20
34.80
34.90
34.25
-2.24%
683
4.34
Aug 13, 2026
35.70
35.70
35.70
35.70
35.04
-0.28%
0
0.00
Aug 12, 2026
35.80
35.80
35.80
35.80
35.14
-0.28%
0
0.00
Aug 11, 2026
35.30
35.90
35.10
35.90
35.24
+0.56%
450
2.95
Aug 10, 2026
35.50
35.70
35.50
35.70
35.04
+1.42%
468
3.19
Aug 07, 2026
35.20
35.20
35.20
35.20
34.55
+1.73%
0
0.00
Aug 06, 2026
34.60
34.60
34.60
34.60
33.96
-0.29%
0
0.00
Aug 05, 2026
32.80
34.70
32.80
34.70
34.06
+6.77%
40
0.25
Aug 04, 2026
32.50
32.50
32.50
32.50
31.90
-0.61%
0
0.00
Aug 03, 2026
32.70
32.70
32.70
32.70
32.09
0.00%
0
0.00
Jul 31, 2026
32.90
35.20
32.70
32.70
32.09
+3.48%
1,352
9.00
Jul 30, 2026
31.60
31.60
31.60
31.60
31.01
-2.17%
0
0.00
Jul 29, 2026
32.10
32.30
32.10
32.30
31.70
-2.12%
100
0.67
Jul 28, 2026
33.20
33.20
33.00
33.00
32.39
-2.66%
41
0.27
Jul 27, 2026
33.90
33.90
33.90
33.90
33.27
+2.42%
0
0.00
Jul 24, 2026
33.10
33.10
33.10
33.10
32.49
-5.43%
0
0.00
Jul 23, 2026
35.10
35.10
35.00
35.00
34.35
+2.34%
1,000
7.43
Jul 22, 2026
34.20
34.20
34.20
34.20
33.57
+2.09%
0
0.00
Jul 21, 2026
33.50
33.50
33.50
33.50
32.88
-4.29%
0
0.00
Jul 20, 2026
34.20
35.00
34.20
35.00
34.35
+0.29%
31
0.21
Jul 17, 2026
34.90
34.90
34.90
34.90
34.25
+1.16%
0
0.00
Jul 16, 2026
33.30
34.50
33.30
34.50
33.86
+6.15%
1,200
8.77
Jul 15, 2026
32.50
32.50
32.50
32.50
31.90
+1.25%
0
0.00
Jul 14, 2026
32.10
32.10
32.10
32.10
31.51
0.00%
0
0.00
Jul 13, 2026
32.10
32.10
32.10
32.10
31.51
+1.91%
0
0.00
Jul 10, 2026
31.50
31.50
31.50
31.50
30.92
+1.28%
0
0.00
Jul 09, 2026
31.10
31.10
31.10
31.10
30.52
-2.81%
0
0.00
Jul 08, 2026
32.00
32.00
32.00
32.00
31.41
-1.84%
0
0.00
Jul 07, 2026
32.50
32.60
32.50
32.60
32.00
-2.10%
5
0.03
Jul 06, 2026
33.30
33.30
33.30
33.30
32.68
+4.39%
0
0.00
Jul 03, 2026
31.90
31.90
31.90
31.90
31.31
+0.31%
0
0.00
Jul 02, 2026
31.80
31.80
31.80
31.80
31.21
0.00%
0
0.00
Jul 01, 2026
31.80
31.80
31.80
31.80
31.21
-0.62%
0
0.00
Jun 30, 2026
32.00
32.00
32.00
32.00
31.41
-0.62%
0
0.00
Jun 29, 2026
32.20
32.20
32.20
32.20
31.60
-0.62%
0
0.00
Rows:
50