Rhi Magnesita N.v. (RHIM)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 110 | 3.29341317365 | 3340 | 3885 | 3330 | 31394 | 3606.45572402 | DE |
| 4 | -130 | -3.6312849162 | 3580 | 3885 | 3285 | 30809 | 3562.77844136 | DE |
| 12 | 315 | 10.04784689 | 3135 | 3885 | 3070 | 20464 | 3460.2276289 | DE |
| 26 | 310 | 9.87261146497 | 3140 | 3885 | 3015 | 19061 | 3346.31790803 | DE |
| 52 | -46 | -1.31578947368 | 3496 | 3885 | 3015 | 20734 | 3380.69150905 | DE |
| 156 | 738 | 27.2123893805 | 2712 | 3885 | 1557 | 39817 | 2604.82520354 | DE |
| 260 | 1268 | 58.1118240147 | 2182 | 4762 | 1419 | 52596 | 2942.23769322 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741714200 | 3530 | 25 | 0.71 | 3485 | 3570 | 3485 | 56236 |
| 1741627800 | 3505 | -155 | -4.23 | 3655 | 3655 | 3505 | 8203 |
| 1741368600 | 3660 | -140 | -3.68 | 3745 | 3790 | 3620 | 20101 |
| 1741282200 | 3800 | 335 | 9.67 | 3415 | 3885 | 3415 | 42690 |
| 1741195800 | 3465 | 145 | 4.37 | 3340 | 3550 | 3330 | 29740 |
| 1741109400 | 3320 | -30 | -0.90 | 3410 | 3420 | 3285 | 60851 |
| 1741023000 | 3350 | 20 | 0.60 | 3340 | 3390 | 3300 | 19927 |
| 1740763800 | 3330 | -145 | -4.17 | 3415 | 3420 | 3290 | 75686 |
| 1740677400 | 3475 | -280 | -7.46 | 3640 | 3640 | 3455 | 64726 |
| 1740591000 | 3755 | 45 | 1.21 | 3730 | 3755 | 3705 | 10229 |
| 1740504600 | 3710 | -5 | -0.13 | 3715 | 3730 | 3695 | 10704 |
| 1740418200 | 3715 | 0 | 0.00 | 3730 | 3730 | 3675 | 9016 |
| 1740159000 | 3715 | 15 | 0.41 | 3720 | 3725 | 3700 | 33114 |
| 1740072600 | 3700 | 0 | 0.00 | 3715 | 3730 | 3670 | 17479 |
| 1739986200 | 3700 | -25 | -0.67 | 3750 | 3750 | 3615 | 14698 |
| 1739899800 | 3725 | 5 | 0.13 | 3740 | 3750 | 3700 | 18030 |
| 1739813400 | 3720 | -10 | -0.27 | 3825 | 3825 | 3660 | 26131 |
| 1739554200 | 3730 | 20 | 0.54 | 3730 | 3745 | 3725 | 6900 |
| 1739467800 | 3710 | 40 | 1.09 | 3640 | 3735 | 3640 | 76627 |
| 1739381400 | 3670 | 0 | 0.00 | 3580 | 3700 | 3570 | 15092 |
| 1739295000 | 3670 | 0 | 0.00 | 3610 | 3685 | 3610 | 16406 |
| 1739208600 | 3670 | 50 | 1.38 | 3550 | 3700 | 3550 | 9491 |
| 1738949400 | 3620 | -30 | -0.82 | 3660 | 3670 | 3620 | 6596 |
| 1738863000 | 3650 | 125 | 3.55 | 3550 | 3650 | 3525 | 12903 |
| 1738776600 | 3525 | 70 | 2.03 | 3405 | 3525 | 3400 | 13342 |
| 1738690200 | 3455 | -5 | -0.14 | 3450 | 3460 | 3440 | 10036 |
| 1738603800 | 3460 | -65 | -1.84 | 3480 | 3495 | 3425 | 12812 |
| 1738344600 | 3525 | 15 | 0.43 | 3525 | 3540 | 3510 | 10114 |
| 1738258200 | 3510 | -10 | -0.28 | 3530 | 3555 | 3480 | 10666 |
| 1738171800 | 3520 | 40 | 1.15 | 3435 | 3520 | 3430 | 6112 |
| 1738085400 | 3480 | 55 | 1.61 | 3430 | 3500 | 3390 | 7888 |
| 1737999000 | 3425 | -10 | -0.29 | 3425 | 3450 | 3360 | 13316 |
| 1737739800 | 3435 | 10 | 0.29 | 3485 | 3500 | 3425 | 11499 |
| 1737653400 | 3425 | -25 | -0.72 | 3505 | 3505 | 3420 | 12410 |
| 1737567000 | 3450 | -10 | -0.29 | 3460 | 3505 | 3440 | 11211 |
| 1737480600 | 3460 | 15 | 0.44 | 3410 | 3470 | 3390 | 5595 |
| 1737394200 | 3445 | -5 | -0.14 | 3450 | 3475 | 3395 | 14453 |
| 1737135000 | 3450 | 40 | 1.17 | 3330 | 3490 | 3330 | 24588 |
| 1737048600 | 3410 | 35 | 1.04 | 3390 | 3415 | 3325 | 14742 |
| 1736962200 | 3375 | 120 | 3.69 | 3300 | 3390 | 3275 | 17301 |
| 1736875800 | 3255 | 5 | 0.15 | 3200 | 3280 | 3200 | 15234 |
| 1736789400 | 3250 | 0 | 0.00 | 3230 | 3270 | 3200 | 19818 |
| 1736530200 | 3250 | -30 | -0.91 | 3255 | 3285 | 3240 | 26190 |
| 1736443800 | 3280 | 25 | 0.77 | 3290 | 3310 | 3140 | 25079 |
| 1736357400 | 3255 | -15 | -0.46 | 3225 | 3270 | 3215 | 28156 |
| 1736271000 | 3270 | -40 | -1.21 | 3300 | 3300 | 3245 | 27686 |
| 1736184600 | 3310 | 0 | 0.00 | 3340 | 3370 | 3310 | 8819 |
| 1735925400 | 3310 | 15 | 0.46 | 3325 | 3335 | 3285 | 6526 |
| 1735839000 | 3295 | 35 | 1.07 | 3265 | 3300 | 3265 | 4609 |
| 1735666200 | 3260 | 10 | 0.31 | 3255 | 3280 | 3240 | 3711 |
| 1735579800 | 3250 | 5 | 0.15 | 3265 | 3275 | 3245 | 6423 |
| 1735320600 | 3245 | -60 | -1.82 | 3340 | 3340 | 3245 | 8296 |
| 1735061400 | 3305 | 100 | 3.12 | 3280 | 3315 | 3270 | 5833 |
| 1734975000 | 3205 | 5 | 0.16 | 3180 | 3210 | 3120 | 20736 |
| 1734715800 | 3200 | 70 | 2.24 | 3070 | 3200 | 3070 | 61181 |
| 1734629400 | 3130 | -20 | -0.63 | 3100 | 3135 | 3100 | 32797 |
| 1734543000 | 3150 | 35 | 1.12 | 3135 | 3170 | 3130 | 7683 |
| 1734456600 | 3115 | -5 | -0.16 | 3025 | 3125 | 3025 | 14383 |
| 1734370200 | 3120 | 0 | 0.00 | 3090 | 3120 | 3085 | 18063 |
| 1734111000 | 3120 | 0 | 0.00 | 3095 | 3145 | 3095 | 10235 |
| 1734024600 | 3120 | -45 | -1.42 | 3135 | 3160 | 3105 | 14914 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
