Richelieu Hardware Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	37.840	37.990	37.310	37.500	35.498	27,986
2023-03-17	38.170	38.170	37.610	37.660	35.650	113,051
2023-03-16	37.660	38.570	37.500	38.160	36.123	38,241
2023-03-15	37.570	37.790	37.400	37.790	35.773	53,679
2023-03-14	38.160	38.360	37.720	38.080	36.047	79,303
2023-03-13	37.640	37.870	37.170	37.800	35.782	71,345
2023-03-10	38.110	38.420	37.750	38.220	36.180	72,319
2023-03-09	38.830	39.190	38.350	38.420	36.369	50,712
2023-03-08	38.480	38.850	38.200	38.740	36.672	162,082
2023-03-07	38.950	38.970	38.100	38.480	36.426	47,793
2023-03-06	40.160	40.240	38.900	38.930	36.852	93,581
2023-03-03	39.540	39.910	39.440	39.880	37.751	60,603
2023-03-02	40.090	40.170	39.140	39.460	37.354	47,346
2023-03-01	41.050	41.810	40.070	40.120	37.978	67,365
2023-02-28	40.420	41.250	40.330	41.170	38.972	52,718
2023-02-27	40.310	40.700	40.300	40.660	38.489	39,732
2023-02-24	40.060	40.690	39.950	40.420	38.262	48,372
2023-02-23	40.730	41.000	40.130	40.350	38.196	33,720
2023-02-22	40.360	40.630	40.240	40.470	38.310	38,344
2023-02-21	41.640	41.640	40.080	40.340	38.187	55,953
2023-02-17	41.030	41.640	40.660	41.460	39.247	67,430
2023-02-16	41.120	41.260	40.890	41.050	38.859	41,884
2023-02-15	41.270	41.510	41.170	41.250	39.048	61,913
2023-02-14	41.500	41.500	40.780	41.160	38.963	53,332
2023-02-13	40.980	41.950	40.760	41.450	39.237	52,012
2023-02-10	40.420	41.260	40.210	40.920	38.736	71,195
2023-02-09	41.270	41.440	40.470	40.720	38.546	68,421
2023-02-08	41.430	41.460	40.890	41.090	38.897	72,341
2023-02-07	40.890	42.160	40.790	41.490	39.275	129,666
2023-02-06	41.520	41.520	40.840	40.890	38.707	88,530
2023-02-03	40.700	41.620	40.240	41.400	39.190	94,258
2023-02-02	40.200	41.590	40.200	40.820	38.641	116,018
2023-02-01	39.510	40.260	39.280	40.170	38.026	127,625
2023-01-31	38.540	39.700	38.540	39.570	37.316	178,180
2023-01-30	38.140	38.830	38.020	38.600	36.401	106,911
2023-01-27	38.070	39.130	37.990	38.500	36.307	111,851
2023-01-26	37.500	38.450	37.500	38.330	36.146	52,995
2023-01-25	37.010	37.360	36.980	37.210	35.090	53,122
2023-01-24	37.270	38.000	37.000	37.500	35.364	74,951
2023-01-23	38.370	38.840	37.180	37.450	35.316	99,121
2023-01-20	37.200	38.140	36.880	37.960	35.797	93,386
2023-01-19	37.240	37.450	36.070	37.250	35.128	92,088
2023-01-18	37.450	37.590	36.930	36.970	34.864	74,686
2023-01-17	37.370	37.500	37.050	37.380	35.250	92,888
2023-01-16	37.180	37.550	37.150	37.460	35.326	24,304
2023-01-13	37.030	37.710	37.030	37.300	35.175	48,507
2023-01-12	37.270	37.900	37.240	37.770	35.618	32,989
2023-01-11	37.330	37.580	37.020	37.270	35.147	73,847
2023-01-10	38.120	38.120	36.450	37.220	35.100	104,872
2023-01-09	38.390	38.900	37.990	38.350	36.165	108,976
2023-01-06	38.260	38.940	38.260	38.590	36.392	82,570
2023-01-05	37.560	38.270	37.250	38.060	35.892	43,846
2023-01-04	36.790	38.040	36.790	37.850	35.694	97,090
2023-01-03	36.560	37.090	36.340	36.650	34.562	65,618
2022-12-30	35.950	36.300	35.950	36.210	34.147	11,545
2022-12-29	35.690	36.520	35.690	36.240	34.175	26,351
2022-12-28	36.700	36.770	35.090	35.590	33.562	56,155
2022-12-23	36.060	36.670	36.010	36.670	34.581	23,584
2022-12-22	35.900	36.200	35.650	36.200	34.138	67,831
2022-12-21	35.530	36.250	35.530	36.130	34.072	56,230

← NewerPage 16 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.