Richelieu Hardware Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	44.010	44.250	43.650	43.660	41.927	24,694
2024-03-01	44.000	44.185	43.640	44.000	42.254	49,247
2024-02-29	43.910	44.500	43.490	43.640	41.908	314,514
2024-02-28	43.180	43.950	43.180	43.470	41.745	42,233
2024-02-27	43.480	44.020	43.480	43.830	42.090	40,687
2024-02-26	44.490	44.490	43.900	44.050	42.302	23,556
2024-02-23	43.060	44.380	43.060	44.310	42.551	41,589
2024-02-22	43.920	44.170	43.530	43.720	41.985	16,912
2024-02-21	43.270	43.990	43.270	43.910	42.167	33,740
2024-02-20	44.260	44.600	43.340	43.570	41.841	42,506
2024-02-16	44.030	44.790	43.950	44.700	42.926	40,164
2024-02-15	44.500	45.060	43.920	44.330	42.571	59,397
2024-02-14	43.410	44.950	43.410	44.880	43.099	40,071
2024-02-13	43.900	43.900	43.220	43.690	41.956	22,918
2024-02-12	44.000	44.250	43.820	44.090	42.340	33,843
2024-02-09	44.120	44.190	43.490	43.840	42.100	26,243
2024-02-08	44.130	44.350	43.660	43.930	42.187	34,841
2024-02-07	43.290	43.850	43.290	43.730	41.994	33,112
2024-02-06	43.650	44.040	43.440	43.890	42.148	28,782
2024-02-05	43.510	43.760	43.225	43.310	41.591	31,307
2024-02-02	43.740	44.400	43.740	43.970	42.225	40,001
2024-02-01	43.830	44.360	43.730	43.990	42.244	59,232
2024-01-31	43.380	43.810	43.110	43.420	41.697	63,961
2024-01-30	43.750	43.965	43.270	43.270	41.409	38,681
2024-01-29	43.280	44.210	42.910	43.590	41.715	36,592
2024-01-26	44.200	44.460	43.550	43.590	41.715	38,287
2024-01-25	43.860	44.290	43.410	43.960	42.069	55,415
2024-01-24	43.990	43.990	42.770	43.010	41.160	50,449
2024-01-23	43.280	43.660	42.620	43.580	41.705	88,401
2024-01-22	42.040	43.310	42.040	43.010	41.160	162,716
2024-01-19	43.110	43.190	41.600	42.720	40.882	155,728
2024-01-18	45.110	47.370	44.370	44.510	42.595	118,918
2024-01-17	47.450	47.550	46.790	47.330	45.294	57,477
2024-01-16	46.350	47.590	46.320	47.470	45.428	27,863
2024-01-15	47.410	47.765	46.970	47.370	45.332	27,984
2024-01-12	46.130	47.520	46.120	47.410	45.371	45,968
2024-01-11	46.200	46.250	44.990	45.590	43.629	61,882
2024-01-10	46.000	46.265	45.580	46.150	44.165	32,394
2024-01-09	45.790	46.055	45.590	45.720	43.753	28,124
2024-01-08	45.250	46.090	45.250	45.950	43.973	35,728
2024-01-05	45.820	46.080	45.280	45.420	43.466	19,446
2024-01-04	46.240	46.270	45.730	45.850	43.878	30,122
2024-01-03	47.110	47.110	46.040	46.150	44.165	39,893
2024-01-02	47.700	47.720	47.000	47.550	45.505	51,440
2023-12-29	47.970	48.240	47.910	47.980	45.916	23,127
2023-12-28	47.880	48.265	47.850	48.030	45.964	31,627
2023-12-27	47.510	48.140	47.440	47.910	45.849	67,364
2023-12-22	46.910	47.900	46.910	47.790	45.734	46,608
2023-12-21	46.280	47.100	46.280	46.950	44.930	41,722
2023-12-20	46.370	46.690	45.870	45.950	43.973	44,598
2023-12-19	44.800	46.440	44.800	46.280	44.289	56,471
2023-12-18	43.570	44.820	43.570	44.720	42.796	31,548
2023-12-15	43.560	44.500	43.370	44.350	42.442	65,204
2023-12-14	43.250	43.610	43.150	43.410	41.543	67,430
2023-12-13	42.710	42.990	42.470	42.890	41.045	34,432
2023-12-12	43.150	43.320	42.550	42.660	40.825	22,638
2023-12-11	43.380	43.660	42.970	43.210	41.351	46,553
2023-12-08	42.980	43.510	42.980	43.400	41.533	54,328
2023-12-07	41.970	42.880	41.970	42.830	40.988	44,666
2023-12-06	42.040	42.780	41.940	42.230	40.413	46,954

← NewerPage 12 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.