EODData

MEMBERSHIP REGISTER LOG IN

FRA, RHF: RHI Magnesita N.V

28 Aug 2025
LAST:

25.10

CHANGE:
 0.40		OPEN:
24.40		HIGH:
25.10		ASK:
0.00		VOLUME:
0
CHG(%):
1.57		PREV:
25.50		LOW:
24.40		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
28 Aug 2524.4025.1024.4025.100
27 Aug 2525.6025.6025.5025.50480
26 Aug 2526.2026.2026.2026.2024
25 Aug 2525.7027.0025.7027.0024
22 Aug 2525.3025.3025.3025.303K
21 Aug 2525.0026.3024.8026.003K
20 Aug 2525.4025.4025.4025.40450
19 Aug 2525.0025.0025.0025.00450
18 Aug 2525.6025.6025.6025.60450
15 Aug 2525.6026.5025.6026.20762

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:25.82
MA10:25.73
MA20:26.01
MA50:30.63
MA100:32.69
MA200:36.13
STO9:5.00
STO14:5.00
RSI14:44.33
WPR14:-95.00
MTM14:-1.80
ROC14:-0.07
ATR:0.98
Week High:27.00
Week Low:24.40
Month High:33.23
Month Low:24.40
Year High:46.05
Year Low:24.40

RECENT DIVIDENDS

Date Amount
22 May 2025$1.20
29 Aug 2024$0.60
16 May 2024$1.25
24 Aug 2023$0.55
08 Jun 2023$1.10
25 Aug 2022$0.50
26 May 2022$1.00
26 Aug 2021$0.50
10 Jun 2021$1.00
03 Dec 2020$0.50