Richelieu Hardware Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	42.130	42.130	40.160	40.470	38.461	149,526
2023-06-13	41.550	42.510	41.550	42.170	40.076	36,065
2023-06-12	41.930	41.990	41.430	41.640	39.573	66,827
2023-06-09	42.420	42.620	41.480	41.630	39.563	117,693
2023-06-08	42.360	42.610	42.160	42.360	40.257	45,122
2023-06-07	42.310	42.750	42.210	42.710	40.589	71,448
2023-06-06	41.980	42.630	41.580	42.350	40.247	105,040
2023-06-05	43.210	43.500	41.540	41.980	39.896	101,129
2023-06-02	43.780	44.100	43.250	43.800	41.625	63,083
2023-06-01	42.220	43.600	42.220	43.600	41.435	58,274
2023-05-31	42.030	42.590	41.760	42.540	40.428	122,008
2023-05-30	43.270	43.520	42.410	42.410	40.304	47,216
2023-05-29	43.850	43.900	43.220	43.420	41.264	21,689
2023-05-26	43.510	44.160	43.510	43.840	41.663	44,885
2023-05-25	44.370	44.370	43.870	43.960	41.777	55,855
2023-05-24	44.050	44.420	43.380	44.080	41.891	85,568
2023-05-23	45.600	45.840	44.860	44.890	42.661	109,794
2023-05-19	45.500	45.870	45.250	45.700	43.431	78,630
2023-05-18	44.350	45.670	44.250	45.500	43.241	55,991
2023-05-17	43.900	44.820	43.850	44.550	42.338	56,545
2023-05-16	44.160	44.530	43.500	44.310	42.110	81,834
2023-05-15	44.410	44.700	44.150	44.470	42.262	47,693
2023-05-12	44.580	45.140	44.160	45.000	42.766	77,851
2023-05-11	44.150	44.650	44.060	44.550	42.338	48,874
2023-05-10	43.650	44.260	43.650	44.210	42.015	82,286
2023-05-09	42.890	43.830	42.570	43.660	41.492	52,275
2023-05-08	42.890	42.950	42.190	42.870	40.741	58,936
2023-05-05	42.500	42.540	41.310	42.300	40.200	60,002
2023-05-04	42.025	42.570	41.925	42.340	40.238	87,496
2023-05-03	41.780	44.000	41.780	42.280	40.181	84,835
2023-05-02	41.010	41.820	40.640	41.700	39.630	76,697
2023-05-01	40.690	41.400	40.690	41.010	38.974	48,853
2023-04-28	40.260	40.750	40.150	40.740	38.717	45,324
2023-04-27	40.010	40.200	39.930	40.120	38.128	42,500
2023-04-26	39.560	40.260	39.560	40.000	38.014	76,883
2023-04-25	40.170	40.300	39.800	40.000	38.014	44,684
2023-04-24	39.650	40.750	39.650	40.380	38.375	70,039
2023-04-21	39.270	40.110	39.050	40.010	38.023	69,659
2023-04-20	39.420	39.880	38.975	39.230	37.282	54,575
2023-04-19	38.010	40.040	38.000	39.570	37.605	84,363
2023-04-18	37.840	38.210	37.680	38.200	36.161	45,089
2023-04-17	37.400	37.750	37.230	37.620	35.612	60,515
2023-04-14	37.670	37.705	37.230	37.380	35.385	26,453
2023-04-13	37.100	37.720	37.040	37.580	35.574	37,180
2023-04-12	37.720	37.720	37.050	37.050	35.072	42,348
2023-04-11	37.000	37.510	36.920	37.310	35.318	51,306
2023-04-10	37.000	37.300	36.560	37.070	35.091	73,391
2023-04-06	36.500	37.320	35.980	37.200	35.214	93,569
2023-04-05	37.000	37.300	36.545	36.760	34.798	75,757
2023-04-04	37.610	37.810	37.160	37.570	35.564	54,195
2023-04-03	37.540	37.920	36.920	37.670	35.659	66,877
2023-03-31	36.770	37.340	36.670	37.340	35.347	81,683
2023-03-30	37.240	37.240	36.460	36.560	34.608	68,530
2023-03-29	36.570	37.080	36.570	36.870	34.902	37,113
2023-03-28	37.150	37.680	36.500	36.560	34.608	60,755
2023-03-27	36.790	37.220	36.520	37.150	35.167	37,182
2023-03-24	36.750	37.020	36.630	36.960	34.987	35,901
2023-03-23	37.000	37.320	36.770	36.860	34.892	56,994
2023-03-22	37.000	37.180	36.780	36.780	34.817	40,350
2023-03-21	37.380	37.720	36.870	37.030	35.053	83,478

← NewerPage 15 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.