Richelieu Hardware Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	42.030	42.760	41.560	41.880	40.078	59,900
2023-12-04	42.510	43.160	42.220	42.290	40.471	35,591
2023-12-01	42.690	43.250	42.690	43.210	41.351	34,212
2023-11-30	43.350	43.350	42.750	43.000	41.150	51,559
2023-11-29	43.200	43.300	42.660	43.240	41.380	55,154
2023-11-28	43.150	43.490	42.690	42.840	40.997	25,063
2023-11-27	42.320	43.350	42.320	43.300	41.437	23,913
2023-11-24	43.340	43.340	42.820	43.060	41.208	15,410
2023-11-23	43.340	43.340	42.700	43.000	41.150	19,131
2023-11-22	42.790	43.120	42.570	42.770	40.930	30,657
2023-11-21	43.350	43.350	42.630	42.740	40.901	32,085
2023-11-20	42.370	43.240	42.370	43.020	41.169	36,772
2023-11-17	43.250	43.250	43.000	43.000	41.150	37,300
2023-11-16	42.600	43.250	42.600	43.160	41.303	25,089
2023-11-15	43.250	43.250	42.570	42.580	40.748	62,288
2023-11-14	41.960	43.450	41.960	43.280	41.418	62,144
2023-11-13	41.970	42.300	41.860	41.910	40.107	51,334
2023-11-10	42.520	42.570	41.850	42.310	40.490	42,085
2023-11-09	42.190	42.740	42.000	42.040	40.232	31,246
2023-11-08	41.820	42.200	41.450	42.030	40.222	56,598
2023-11-07	42.230	42.800	42.010	42.330	40.509	49,491
2023-11-06	43.000	43.000	42.300	42.600	40.767	40,267
2023-11-03	42.080	43.130	41.810	43.060	41.208	50,804
2023-11-02	42.000	42.550	41.940	42.100	40.289	28,870
2023-11-01	41.230	41.860	41.230	41.800	40.002	38,911
2023-10-31	41.200	41.570	41.200	41.480	39.696	50,338
2023-10-30	41.650	41.860	41.010	41.690	39.897	29,745
2023-10-27	41.250	41.250	40.210	40.920	39.160	39,058
2023-10-26	41.000	41.340	39.930	40.490	38.748	42,317
2023-10-25	40.760	41.440	40.760	40.990	39.227	52,241
2023-10-24	41.000	41.390	40.910	41.090	39.322	29,000
2023-10-23	40.490	41.430	40.490	40.980	39.217	44,775
2023-10-20	40.630	41.360	40.630	40.960	39.198	63,386
2023-10-19	41.000	41.560	40.460	40.630	38.882	60,060
2023-10-18	42.060	42.060	41.010	41.010	39.246	30,427
2023-10-17	41.950	42.280	41.660	42.090	40.136	26,313
2023-10-16	41.990	42.490	41.720	42.010	40.060	19,319
2023-10-13	41.780	42.040	41.430	41.880	39.936	46,346
2023-10-12	42.040	42.270	41.380	41.740	39.802	21,975
2023-10-11	41.670	42.590	41.670	42.080	40.126	42,023
2023-10-10	40.830	41.860	40.830	41.650	39.716	46,653
2023-10-06	40.910	41.370	40.370	40.870	38.973	35,657
2023-10-05	39.990	41.490	39.990	41.170	39.259	53,911
2023-10-04	39.470	40.090	39.470	40.000	38.143	46,888
2023-10-03	39.970	40.290	39.410	39.700	37.857	54,724
2023-10-02	40.070	40.160	39.390	40.070	38.210	39,540
2023-09-29	39.780	40.410	39.330	39.780	37.933	51,843
2023-09-28	38.840	40.230	38.840	40.020	38.162	34,053
2023-09-27	39.235	39.235	38.580	38.990	37.180	56,428
2023-09-26	39.280	39.420	38.800	38.960	37.151	33,304
2023-09-25	39.800	40.090	39.370	39.490	37.657	41,479
2023-09-22	39.830	40.230	39.530	39.660	37.819	59,337
2023-09-21	40.260	40.310	39.780	39.880	38.028	26,337
2023-09-20	40.420	40.960	40.190	40.280	38.410	33,586
2023-09-19	41.460	41.550	40.720	40.780	38.887	18,554
2023-09-18	41.120	41.720	41.060	41.510	39.583	43,543
2023-09-15	41.210	41.760	41.010	41.120	39.211	53,808
2023-09-14	40.530	41.510	40.530	41.350	39.430	28,903
2023-09-13	41.320	41.340	40.790	40.800	38.906	57,400
2023-09-12	41.740	41.770	41.120	41.240	39.325	23,030

← NewerPage 13 of 21 · 1,255 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.