XLON:RHIM
RHI Magnesita N.V. Stock Price (Quote)
£3,555.00
-115.00 (-3.13%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £3,190.00 | £3,730.00 | Friday, 3rd May 2024 RHIM.L stock ended at £3,555.00. This is 3.13% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 6.88% from a day low at £3,490.00 to a day high of £3,730.00. |
| 90 days | £3,190.00 | £3,818.00 | |
| 52 weeks | £2,034.00 | £3,818.00 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | £3,690.00 | £3,730.00 | £3,490.00 | £3,555.00 | 24 526 |
| May 02, 2024 | £3,620.00 | £3,710.00 | £3,605.00 | £3,670.00 | 18 674 |
| May 01, 2024 | £3,645.00 | £3,645.00 | £3,560.00 | £3,615.00 | 10 469 |
| Apr 30, 2024 | £3,545.00 | £3,635.00 | £3,510.00 | £3,620.00 | 20 864 |
| Apr 29, 2024 | £3,435.00 | £3,620.00 | £3,435.00 | £3,620.00 | 12 015 |
| Apr 26, 2024 | £3,475.00 | £3,600.00 | £3,475.00 | £3,505.00 | 4 764 |
| Apr 25, 2024 | £3,545.00 | £3,655.00 | £3,510.00 | £3,510.00 | 25 188 |
| Apr 24, 2024 | £3,375.00 | £3,630.00 | £3,375.00 | £3,630.00 | 34 576 |
| Apr 23, 2024 | £3,280.00 | £3,465.00 | £3,280.00 | £3,465.00 | 21 445 |
| Apr 22, 2024 | £3,200.00 | £3,355.00 | £3,190.00 | £3,355.00 | 17 236 |
| Apr 19, 2024 | £3,247.01 | £3,296.88 | £3,220.00 | £3,255.00 | 4 268 |
| Apr 18, 2024 | £3,245.00 | £3,330.00 | £3,245.00 | £3,325.00 | 3 724 |
| Apr 17, 2024 | £3,390.00 | £3,390.00 | £3,265.00 | £3,305.00 | 6 262 |
| Apr 16, 2024 | £3,355.00 | £3,380.00 | £3,300.00 | £3,340.00 | 18 892 |
| Apr 15, 2024 | £3,355.00 | £3,471.88 | £3,355.00 | £3,435.00 | 14 127 |
| Apr 12, 2024 | £3,470.00 | £3,470.00 | £3,385.00 | £3,410.00 | 16 032 |
| Apr 11, 2024 | £3,510.00 | £3,510.00 | £3,370.00 | £3,385.00 | 15 471 |
| Apr 10, 2024 | £3,390.00 | £3,500.00 | £3,390.00 | £3,420.00 | 23 767 |
| Apr 09, 2024 | £3,440.00 | £3,530.00 | £3,440.00 | £3,450.00 | 17 277 |
| Apr 08, 2024 | £3,535.00 | £3,535.00 | £3,440.00 | £3,515.00 | 11 895 |
| Apr 05, 2024 | £3,425.00 | £3,525.00 | £3,415.00 | £3,480.00 | 16 093 |
| Apr 04, 2024 | £3,430.00 | £3,530.00 | £3,430.00 | £3,500.00 | 12 068 |
| Apr 03, 2024 | £3,390.00 | £3,520.00 | £3,390.00 | £3,475.00 | 20 690 |
| Apr 02, 2024 | £3,546.00 | £3,546.00 | £3,546.00 | £3,546.00 | 0 |
| Mar 28, 2024 | £3,546.00 | £3,546.00 | £3,546.00 | £3,546.00 | 0 |
