Richelieu Hardware Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	38.900	39.730	38.690	39.660	38.378	28,721
2024-08-22	39.120	39.280	38.530	38.700	37.449	18,227
2024-08-21	38.850	39.230	38.700	39.070	37.807	31,897
2024-08-20	38.920	38.930	38.200	38.850	37.594	35,043
2024-08-19	39.770	39.890	38.710	38.820	37.565	34,928
2024-08-16	39.950	40.080	39.420	39.770	38.484	22,320
2024-08-15	39.500	39.940	39.480	39.840	38.552	25,630
2024-08-14	38.410	39.110	38.410	39.040	37.778	41,831
2024-08-13	38.430	39.020	38.430	38.810	37.556	37,498
2024-08-12	38.540	38.770	38.330	38.420	37.178	24,746
2024-08-09	38.450	39.090	38.290	38.450	37.207	39,620
2024-08-08	38.740	39.200	38.580	38.910	37.652	20,307
2024-08-07	39.270	39.300	38.220	38.480	37.236	45,762
2024-08-06	38.640	39.460	38.640	38.880	37.623	36,305
2024-08-02	40.190	40.190	39.190	39.330	38.059	32,475
2024-08-01	40.950	40.950	40.330	40.470	39.162	54,984
2024-07-31	40.450	41.185	40.450	40.780	39.462	30,997
2024-07-30	40.550	41.040	40.450	40.450	39.143	29,655
2024-07-29	40.550	41.025	40.350	40.660	39.346	75,075
2024-07-26	39.840	40.510	39.805	40.350	39.046	53,120
2024-07-25	38.570	39.840	38.510	39.600	38.320	39,611
2024-07-24	40.300	40.510	39.240	39.340	37.923	38,927
2024-07-23	40.270	40.600	39.870	40.350	38.897	31,505
2024-07-22	39.950	40.530	39.710	40.450	38.993	31,542
2024-07-19	40.360	40.700	39.885	39.950	38.511	24,924
2024-07-18	40.460	40.900	40.200	40.250	38.800	55,225
2024-07-17	39.790	40.490	39.790	40.290	38.839	40,739
2024-07-16	38.850	40.470	38.850	40.400	38.945	62,819
2024-07-15	39.400	39.780	38.715	38.830	37.432	45,924
2024-07-12	40.420	40.520	39.220	39.320	37.904	62,654
2024-07-11	38.280	40.680	38.280	40.230	38.781	104,650
2024-07-10	38.750	38.900	38.460	38.640	37.248	61,317
2024-07-09	39.300	39.300	38.590	38.750	37.354	24,622
2024-07-08	39.100	39.340	38.720	39.250	37.836	55,400
2024-07-05	39.900	39.900	39.030	39.100	37.692	41,551
2024-07-04	39.850	40.240	39.700	39.900	38.463	21,167
2024-07-03	40.150	40.470	39.920	40.080	38.637	26,030
2024-07-02	41.450	41.450	40.090	40.150	38.704	65,574
2024-06-28	40.960	41.300	40.720	41.190	39.707	46,159
2024-06-27	40.220	40.910	40.070	40.730	39.263	56,844
2024-06-26	39.800	40.610	39.725	40.480	39.022	76,507
2024-06-25	39.980	40.430	39.540	40.230	38.781	62,783
2024-06-24	38.060	39.410	38.060	39.320	37.904	61,059
2024-06-21	38.040	38.320	37.610	38.120	36.747	78,865
2024-06-20	38.020	38.760	38.000	38.160	36.786	72,873
2024-06-19	38.560	39.650	38.050	38.260	36.882	26,037
2024-06-18	39.030	39.460	38.420	38.680	37.287	73,189
2024-06-17	39.680	40.030	39.210	39.460	38.039	74,303
2024-06-14	40.180	40.280	39.640	40.150	38.704	27,062
2024-06-13	40.930	41.170	39.600	40.310	38.858	65,187
2024-06-12	40.250	41.270	39.900	40.930	39.456	69,093
2024-06-11	39.790	40.340	39.730	39.760	38.328	21,542
2024-06-10	39.750	40.210	39.520	40.070	38.627	27,102
2024-06-07	39.840	39.840	39.220	39.500	38.077	39,423
2024-06-06	39.720	40.740	39.720	40.150	38.704	93,930
2024-06-05	38.470	39.670	38.360	39.630	38.203	81,614
2024-06-04	38.150	38.400	37.830	38.400	37.017	20,163
2024-06-03	38.000	38.460	38.000	38.150	36.776	23,392
2024-05-31	38.140	38.140	37.585	38.040	36.670	83,900
2024-05-30	37.830	38.190	37.630	38.140	36.766	52,253

← NewerPage 10 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-23	0.1570 CAD
2026-04-23	0.1570 CAD
2026-01-29	0.1570 CAD
2025-10-23	0.1530 CAD
2025-07-24	0.1530 CAD
2025-04-24	0.1530 CAD
2025-01-30	0.1530 CAD
2024-10-24	0.1500 CAD
2024-07-25	0.1500 CAD
2024-04-24	0.1500 CAD
2024-01-31	0.1500 CAD
2023-10-18	0.1500 CAD
2023-07-19	0.1500 CAD
2023-04-19	0.1500 CAD
2023-02-01	0.1500 CAD
2022-10-19	0.1300 CAD
2022-07-20	0.1300 CAD
2022-04-20	0.1300 CAD
2022-02-02	0.1300 CAD
2021-10-20	0.0700 CAD
2021-07-21	0.0700 CAD
2021-04-21	0.0700 CAD
2021-02-03	0.1370 CAD
2020-10-21	0.0670 CAD
2020-07-22	0.0670 CAD
2020-02-05	0.0670 CAD
2019-10-16	0.0630 CAD
2019-07-17	0.0630 CAD
2019-04-17	0.0630 CAD
2019-02-06	0.0630 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.