14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days £3,190.00 £3,820.00 Friday, 17th May 2024 RHIM.L stock ended at £3,555.00. This is 1.66% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 3.69% from a day low at £3,520.00 to a day high of £3,650.00.
90 days £3,190.00 £3,820.00
52 weeks £2,034.00 £3,820.00

Historical RHI Magnesita N.V. prices

Date Open High Low Close Volume
Mar 05, 2024 £3,462.00 £3,574.00 £3,462.00 £3,536.00 19 202
Mar 04, 2024 £3,548.00 £3,590.00 £3,502.00 £3,510.00 7 094
Mar 01, 2024 £3,730.00 £3,734.00 £3,572.00 £3,602.00 33 277
Feb 29, 2024 £3,736.00 £3,818.00 £3,683.12 £3,694.00 121 877
Feb 28, 2024 £3,558.00 £3,698.00 £3,558.00 £3,674.00 15 431
Feb 27, 2024 £3,468.00 £3,598.00 £3,426.23 £3,588.00 12 364
Feb 26, 2024 £3,396.00 £3,464.00 £3,396.00 £3,464.00 14 565
Feb 23, 2024 £3,346.00 £3,472.00 £3,346.00 £3,426.00 11 062
Feb 22, 2024 £3,380.00 £3,462.00 £3,364.00 £3,424.00 14 029
Feb 21, 2024 £3,368.00 £3,468.00 £3,368.00 £3,442.00 12 211
Feb 20, 2024 £3,500.00 £3,578.00 £3,380.00 £3,400.00 12 918
Feb 19, 2024 £3,528.00 £3,600.00 £3,526.00 £3,586.00 13 940
Feb 16, 2024 £3,510.29 £3,602.67 £3,510.29 £3,596.00 19 167
Feb 15, 2024 £3,534.00 £3,562.00 £3,526.00 £3,552.00 8 639
Feb 14, 2024 £3,546.00 £3,552.00 £3,460.00 £3,552.00 8 465
Feb 13, 2024 £3,530.00 £3,530.00 £3,490.00 £3,512.00 14 973
Feb 12, 2024 £3,468.00 £3,574.00 £3,468.00 £3,570.00 14 625
Feb 09, 2024 £3,482.30 £3,560.00 £3,404.00 £3,550.00 10 873
Feb 08, 2024 £3,500.00 £3,562.00 £3,484.00 £3,550.00 23 609
Feb 07, 2024 £3,348.00 £3,488.00 £3,348.00 £3,462.00 7 800
Feb 06, 2024 £3,364.00 £3,458.00 £3,362.00 £3,434.00 7 906
Feb 05, 2024 £3,440.00 £3,508.00 £3,412.00 £3,412.00 12 283
Feb 02, 2024 £3,442.00 £3,500.00 £3,408.00 £3,448.00 26 044
Feb 01, 2024 £3,262.00 £3,434.00 £3,262.00 £3,404.00 16 830
Jan 31, 2024 £3,334.00 £3,400.00 £3,334.00 £3,364.00 12 487

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use RHIM.L stock historical prices to predict future price movements?
Trend Analysis: Examine the RHIM.L stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the RHIM.L stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About RHI Magnesita N.V.

RHI Magnesita N.V. RHI Magnesita N.V., together with its subsidiaries, develops, produces, sells, installs, and maintains refractory products and systems used in industrial high-temperature processes worldwide. It offers magnesia spinel, dolomite, dolomite-magnesia, magnesia-chrome, alumina, alumina silicate, and mortars for the cement industry; shaped products based on silicon carbide, magnesia, zirconium, fireclay, and alumina; unshaped refractories; and high-tem... RHIM.L Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT