Richelieu Hardware Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	35.530	36.250	35.530	36.130	34.072	56,230
2022-12-20	35.320	35.790	35.120	35.450	33.430	59,504
2022-12-19	37.340	37.540	35.130	35.400	33.383	112,472
2022-12-16	36.610	37.430	36.610	37.260	35.137	58,810
2022-12-15	37.130	37.160	36.470	36.900	34.798	41,092
2022-12-14	36.990	37.690	36.840	37.110	34.996	61,755
2022-12-13	37.000	37.830	36.840	36.890	34.788	80,077
2022-12-12	36.720	37.030	36.490	36.670	34.581	75,334
2022-12-09	36.360	37.020	36.255	36.600	34.515	60,885
2022-12-08	36.880	36.900	36.090	36.230	34.166	132,646
2022-12-07	36.500	37.190	36.300	36.350	34.279	68,640
2022-12-06	37.100	37.550	36.200	36.420	34.345	124,034
2022-12-05	38.040	38.040	37.050	37.050	34.939	58,116
2022-12-02	38.070	38.280	37.720	38.090	35.920	61,639
2022-12-01	39.470	39.500	38.480	38.480	36.288	39,277
2022-11-30	37.670	39.300	37.670	39.010	36.788	122,237
2022-11-29	38.130	38.130	37.220	37.970	35.807	60,790
2022-11-28	37.490	38.290	37.250	38.230	36.052	44,346
2022-11-25	37.130	37.920	37.030	37.520	35.382	39,051
2022-11-24	37.000	37.260	36.610	37.180	35.062	42,839
2022-11-23	36.510	37.380	36.510	36.800	34.703	95,258
2022-11-22	36.900	37.230	36.390	36.630	34.543	84,761
2022-11-21	36.700	37.050	36.310	36.850	34.751	69,080
2022-11-18	37.260	37.260	36.500	36.800	34.703	39,215
2022-11-17	37.730	38.620	36.790	36.790	34.694	41,473
2022-11-16	37.430	38.160	37.365	37.980	35.816	44,055
2022-11-15	37.580	38.080	37.040	37.790	35.637	74,086
2022-11-14	37.820	37.820	37.030	37.040	34.930	41,598
2022-11-11	38.200	38.510	37.690	37.700	35.552	50,910
2022-11-10	36.180	38.185	36.180	37.990	35.826	79,216
2022-11-09	35.330	35.600	35.060	35.100	33.100	44,308
2022-11-08	35.740	36.150	35.410	35.600	33.572	26,602
2022-11-07	36.370	36.370	35.500	35.670	33.638	26,090
2022-11-04	35.560	36.460	35.000	36.410	34.336	81,495
2022-11-03	35.300	36.040	34.900	35.030	33.034	72,703
2022-11-02	36.150	36.270	35.150	35.210	33.204	48,863
2022-11-01	37.050	37.560	35.950	36.100	34.043	34,674
2022-10-31	36.830	36.830	36.400	36.570	34.487	110,402
2022-10-28	36.610	36.990	36.560	36.810	34.713	32,943
2022-10-27	36.550	37.110	36.230	36.880	34.779	37,541
2022-10-26	36.610	36.770	36.240	36.510	34.430	52,631
2022-10-25	35.940	36.780	35.940	36.620	34.534	62,005
2022-10-24	35.490	35.920	35.210	35.840	33.798	24,791
2022-10-21	33.760	35.690	33.750	35.570	33.544	78,975
2022-10-20	35.220	35.220	33.720	34.000	32.063	48,933
2022-10-19	35.460	35.460	34.900	35.140	33.138	158,757
2022-10-18	35.990	36.270	35.460	35.790	33.628	113,233
2022-10-17	35.000	35.700	35.000	35.330	33.196	93,776
2022-10-14	35.900	36.350	34.650	34.670	32.576	62,138
2022-10-13	35.300	36.280	35.200	35.850	33.685	65,678
2022-10-12	36.070	36.370	35.810	36.090	33.910	64,848
2022-10-11	35.960	36.390	35.850	36.000	33.826	210,209
2022-10-07	38.980	38.980	35.580	36.480	34.277	264,083
2022-10-06	39.060	39.650	37.580	39.460	37.077	195,359
2022-10-05	39.680	40.200	38.670	39.110	36.748	140,005
2022-10-04	39.710	40.020	39.500	40.000	37.584	187,011
2022-10-03	38.590	39.490	38.300	39.120	36.757	107,017
2022-09-30	37.800	38.530	37.640	38.330	36.015	54,923
2022-09-29	37.420	38.150	37.050	37.610	35.339	69,888
2022-09-28	36.010	37.890	36.010	37.640	35.367	101,576

← NewerPage 17 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-22	0.1566 CAD
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.