Richelieu Hardware Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	37.520	37.890	37.390	37.670	36.313	36,854
2024-05-28	39.020	39.650	37.810	37.840	36.477	61,926
2024-05-27	39.470	39.470	39.110	39.470	38.049	48,367
2024-05-24	39.010	39.420	39.000	39.260	37.846	30,693
2024-05-23	39.420	39.690	39.080	39.210	37.798	22,123
2024-05-22	39.450	40.200	39.450	39.730	38.299	50,491
2024-05-21	39.250	39.720	39.000	39.580	38.155	39,958
2024-05-17	39.800	39.930	39.030	39.320	37.904	24,583
2024-05-16	39.280	39.890	39.160	39.860	38.425	47,662
2024-05-15	38.900	39.500	38.900	39.260	37.846	25,984
2024-05-14	39.430	39.560	38.810	38.980	37.576	28,784
2024-05-13	38.880	39.690	38.620	39.380	37.962	38,923
2024-05-10	39.140	39.220	38.580	38.610	37.220	73,942
2024-05-09	39.410	39.500	38.920	39.140	37.730	40,217
2024-05-08	38.940	39.550	38.750	39.360	37.943	48,315
2024-05-07	39.430	39.650	38.960	39.000	37.595	23,458
2024-05-06	39.465	39.550	39.180	39.370	37.952	27,791
2024-05-03	39.790	40.180	39.420	39.460	38.039	29,714
2024-05-02	39.990	39.990	38.880	39.520	38.097	53,416
2024-05-01	38.650	39.410	38.650	39.140	37.730	54,068
2024-04-30	39.180	39.710	38.510	38.850	37.451	72,893
2024-04-29	38.910	39.550	38.420	39.450	38.029	215,135
2024-04-26	38.750	38.950	38.580	38.900	37.499	246,979
2024-04-25	38.880	38.920	38.110	38.770	37.374	44,037
2024-04-24	39.330	39.660	39.000	39.020	37.615	30,642
2024-04-23	39.090	39.560	38.970	39.350	37.788	69,589
2024-04-22	39.310	39.590	38.780	39.180	37.625	35,380
2024-04-19	39.420	39.815	39.390	39.630	38.057	49,305
2024-04-18	39.380	40.640	39.290	39.780	38.201	51,959
2024-04-17	39.920	40.270	39.330	39.360	37.798	70,536
2024-04-16	39.810	40.300	39.760	40.190	38.595	59,643
2024-04-15	40.550	40.710	39.845	40.130	38.537	59,968
2024-04-12	40.340	40.810	39.900	40.370	38.768	72,441
2024-04-11	41.400	41.530	39.240	40.470	38.864	102,050
2024-04-10	41.580	41.870	41.210	41.250	39.613	18,439
2024-04-09	41.590	42.250	41.500	41.940	40.275	64,734
2024-04-08	41.120	41.630	41.120	41.500	39.853	45,889
2024-04-05	41.600	41.780	41.440	41.530	39.882	29,447
2024-04-04	42.010	42.050	41.160	41.260	39.622	26,575
2024-04-03	41.650	42.100	41.650	41.910	40.247	59,891
2024-04-02	42.200	42.210	41.480	41.900	40.237	32,366
2024-04-01	42.440	42.780	42.080	42.210	40.535	32,153
2024-03-28	43.170	43.170	42.530	42.600	40.909	57,739
2024-03-27	42.820	43.250	42.680	42.990	41.284	29,466
2024-03-26	43.000	43.210	42.480	42.480	40.794	48,053
2024-03-25	42.510	42.820	42.480	42.510	40.823	38,261
2024-03-22	42.980	43.190	42.810	42.940	41.236	31,232
2024-03-21	43.350	43.760	42.975	43.030	41.322	32,643
2024-03-20	42.510	43.320	42.510	43.220	41.505	31,717
2024-03-19	43.400	43.400	42.540	42.600	40.909	35,941
2024-03-18	42.600	43.260	41.870	43.220	41.505	54,467
2024-03-15	42.960	43.500	42.590	42.590	40.900	42,695
2024-03-14	43.350	43.770	43.070	43.330	41.610	42,455
2024-03-13	43.300	43.505	43.110	43.490	41.764	21,847
2024-03-12	42.770	43.360	42.760	43.290	41.572	17,105
2024-03-11	43.240	43.240	42.790	42.810	41.111	35,134
2024-03-08	43.700	43.700	42.750	43.270	41.553	43,111
2024-03-07	44.090	44.090	43.390	43.480	41.754	28,066
2024-03-06	43.980	44.100	43.410	43.410	41.687	23,759
2024-03-05	43.730	44.090	43.230	43.380	41.658	22,860

← NewerPage 11 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.