Richelieu Hardware Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	41.830	42.070	41.370	41.770	39.831	42,469
2023-09-08	42.395	42.610	41.790	41.800	39.859	20,809
2023-09-07	41.400	42.350	40.990	42.220	40.260	51,724
2023-09-06	42.650	43.030	41.870	41.870	39.926	43,000
2023-09-05	42.550	43.270	42.205	42.710	40.727	47,718
2023-09-01	43.500	43.810	43.040	43.700	41.671	19,084
2023-08-31	43.360	43.720	43.170	43.310	41.299	42,099
2023-08-30	43.700	43.700	42.850	43.330	41.318	43,919
2023-08-29	42.970	43.270	42.050	43.110	41.109	38,424
2023-08-28	42.000	42.430	41.950	42.100	40.145	69,113
2023-08-25	41.990	42.260	41.560	41.960	40.012	27,750
2023-08-24	41.750	42.400	41.600	41.910	39.964	44,112
2023-08-23	41.480	42.320	41.480	42.240	40.279	16,032
2023-08-22	41.570	42.050	41.275	41.800	39.859	29,504
2023-08-21	42.060	42.065	41.530	41.530	39.602	32,305
2023-08-18	41.660	42.470	41.660	41.870	39.926	34,616
2023-08-17	42.480	42.480	41.640	41.980	40.031	56,665
2023-08-16	42.530	42.940	42.415	42.680	40.698	23,427
2023-08-15	42.850	42.900	42.160	42.760	40.775	30,720
2023-08-14	42.890	42.970	42.380	42.570	40.594	29,313
2023-08-11	43.260	43.340	42.600	42.720	40.737	44,910
2023-08-10	43.140	43.570	42.810	43.250	41.242	22,117
2023-08-09	43.470	44.280	42.020	43.130	41.128	34,914
2023-08-08	43.340	43.480	42.670	43.370	41.356	27,985
2023-08-04	42.990	43.540	42.760	43.240	41.232	38,801
2023-08-03	43.250	43.360	42.650	42.910	40.918	23,412
2023-08-02	44.030	44.030	42.740	43.200	41.194	54,791
2023-08-01	44.270	44.330	43.690	44.110	42.062	60,476
2023-07-31	43.740	44.380	43.410	44.020	41.976	63,728
2023-07-28	44.190	44.440	42.780	43.180	41.175	58,928
2023-07-27	44.800	44.800	43.880	43.980	41.938	59,558
2023-07-26	44.190	44.910	44.190	44.720	42.644	44,027
2023-07-25	43.760	44.590	43.360	44.400	42.339	48,105
2023-07-24	43.810	43.810	43.200	43.700	41.671	46,018
2023-07-21	43.900	43.900	43.580	43.690	41.662	31,504
2023-07-20	43.690	43.870	43.335	43.670	41.643	25,589
2023-07-19	44.300	44.300	43.370	43.370	41.356	43,818
2023-07-18	44.510	44.740	44.020	44.380	42.177	97,838
2023-07-17	45.030	45.250	44.140	44.490	42.281	74,489
2023-07-14	44.540	45.060	44.330	44.970	42.737	28,132
2023-07-13	44.110	44.550	43.840	44.420	42.215	51,671
2023-07-12	43.590	44.290	43.065	44.200	42.005	56,318
2023-07-11	43.100	43.550	42.630	43.500	41.340	108,645
2023-07-10	41.650	43.200	41.650	43.080	40.941	87,707
2023-07-07	40.550	42.000	40.530	41.650	39.582	127,280
2023-07-06	40.720	41.505	38.800	40.540	38.527	211,049
2023-07-05	41.990	42.000	41.190	41.680	39.611	62,280
2023-07-04	41.900	41.940	41.340	41.570	39.506	57,415
2023-06-30	41.700	42.350	41.490	41.900	39.820	88,662
2023-06-29	41.490	41.690	41.010	41.460	39.402	44,316
2023-06-28	41.520	41.570	41.050	41.200	39.154	46,087
2023-06-27	40.810	41.590	40.810	41.240	39.192	39,029
2023-06-26	40.250	41.150	40.250	40.830	38.803	38,111
2023-06-23	41.050	41.520	40.490	40.650	38.632	74,806
2023-06-22	40.990	41.580	40.940	41.330	39.278	45,013
2023-06-21	40.820	41.310	40.650	40.990	38.955	54,607
2023-06-20	40.820	41.110	40.755	40.820	38.793	61,255
2023-06-19	41.370	41.370	40.750	41.000	38.964	26,680
2023-06-16	41.410	41.530	40.870	40.940	38.907	77,356
2023-06-15	40.120	41.550	39.880	41.360	39.306	49,850

← NewerPage 14 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.