LSE · RHIM · stock
RHI Magnesita N.V. (RHIM) stock price history
Every LSE trading session of RHI Magnesita N.V. from Oct 27, 2017 to Sep 28, 2026: 2,252 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RHIM adjusted close, 2017 to 2026
- £53.27
- All time high, 2018
- £33.88
- 52 week high, £19.19 low
- 2,252
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
RHIM key facts
- RHI Magnesita N.V. (RHIM) closed at £28.25 on Sep 28, 2026 on LSE.
- RHIM's all time high close is £53.27, set on May 10, 2018; its all time low close is £14.25 on Mar 18, 2020.
- RHIM's 52 week range is £19.19 to £33.88.
- RHIM returned +40.3% over the year to Sep 28, 2026 and -14.2% over five years.
- Since Oct 27, 2017 RHIM returned -13%, -1.5% a year compounded.
- RHIM's deepest drawdown was -73.3% from May 10, 2018 to Mar 18, 2020.
- DataCedar holds 2,252 daily sessions of RHIM history from Oct 27, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RHIM price chart, 2017 to 2026
RHIM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.5% |
| 3 months | -1.0% |
| 6 months | +21.6% |
| Year to date | +3.5% |
| 1 year | +40.3% |
| 3 years | +1.2% |
| 5 years | -14.2% |
| 10 years | n/a |
| Since Oct 27, 2017 | -12.7% |
| Compound annual growth, 8.9 years | -1.5% |
RHIM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £53.27 on May 10, 2018
- All time low close
- £14.25 on Mar 18, 2020
- 52 week high
- £33.88 on Feb 27, 2026
- 52 week low
- £19.19 on Oct 17, 2025
- Deepest drawdown
- -73.3% from May 10, 2018 to Mar 18, 2020, not yet recovered
- Best single session
- +23.6% on May 30, 2023
- Worst single session
- -18.7% on Mar 18, 2020
- Volatility, 1 year annualised
- 42.5%
- Sessions closing higher, 1 year
- 53%
- Best calendar year
- 2023, +56%
- Worst calendar year
- 2022, -33%
RHIM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Oct 27, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £27.48 | £33.88 | £21.99 | £28.25 | +1.7% | 3.6M | 187 |
| 2025 | £32.61 | £38.80 | £19.19 | £27.78 | -14.7% | 5.8M | 253 |
| 2024 | £33.72 | £38.21 | £30.06 | £32.56 | -5.7% | 5.4M | 254 |
| 2023 | £22.41 | £36.11 | £20.29 | £34.54 | +55.7% | 12.8M | 251 |
| 2022 | £33.28 | £37.04 | £15.53 | £22.19 | -32.7% | 14.9M | 250 |
| 2021 | £35.96 | £47.46 | £28.63 | £32.96 | -5.7% | 18.4M | 253 |
| 2020 | £38.38 | £38.80 | £14.14 | £34.94 | -8.9% | 24.6M | 254 |
| 2019 | £39.54 | £50.00 | £31.22 | £38.34 | -2.8% | 23.5M | 253 |
| 2018 | £38.45 | £53.27 | £32.27 | £39.44 | +1.4% | 26.2M | 253 |
| 2017 | £32.12 | £42.97 | £31.87 | £38.89 | n/a | 6.5M | 44 |
RHIM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £28.25 | +2.5% |
| August 2026 | £27.55 | -2.5% |
| July 2026 | £28.24 | +3.3% |
| June 2026 | £27.34 | -8.4% |
| May 2026 | £29.84 | +12.9% |
| April 2026 | £26.43 | +12.1% |
| March 2026 | £23.59 | -29.4% |
| February 2026 | £33.43 | +20.8% |
| January 2026 | £27.68 | -0.4% |
| December 2025 | £27.78 | +10.1% |
| November 2025 | £25.23 | +20.5% |
| October 2025 | £20.94 | +1.7% |
About the RHIM data
Daily bars. 2,252 sessions from Oct 27, 2017 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 27, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RHIM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
RHIM share price history
