Richelieu Hardware Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	36.280	36.620	36.030	36.250	34.061	66,589
2022-09-26	35.350	36.140	35.350	36.000	33.826	77,296
2022-09-23	35.200	35.560	34.720	35.450	33.309	44,594
2022-09-22	36.250	36.330	35.250	35.620	33.469	35,627
2022-09-21	36.750	37.100	36.250	36.250	34.061	76,337
2022-09-20	35.920	36.720	35.920	36.680	34.465	83,043
2022-09-19	35.110	36.030	35.060	36.010	33.835	38,541
2022-09-16	35.300	35.990	34.970	35.400	33.262	49,992
2022-09-15	36.880	36.880	35.410	35.710	33.553	48,490
2022-09-14	36.740	36.870	36.120	36.200	34.014	48,670
2022-09-13	36.050	37.050	36.050	36.740	34.521	58,627
2022-09-12	36.550	37.000	36.450	36.670	34.455	49,833
2022-09-09	35.430	36.910	35.430	36.400	34.202	68,141
2022-09-08	34.870	35.480	34.490	35.300	33.168	46,472
2022-09-07	34.190	34.950	34.095	34.900	32.792	41,482
2022-09-06	34.110	34.740	33.810	34.220	32.153	39,415
2022-09-02	33.760	34.420	33.680	34.070	32.012	50,899
2022-09-01	34.960	34.960	33.630	33.750	31.712	52,600
2022-08-31	35.020	35.340	35.020	35.110	32.990	42,560
2022-08-30	35.870	35.900	34.820	35.000	32.886	58,706
2022-08-29	35.860	36.010	35.290	35.510	33.365	45,157
2022-08-26	37.680	37.680	36.050	36.090	33.910	72,632
2022-08-25	37.210	37.720	36.940	37.680	35.404	65,484
2022-08-24	36.550	37.280	36.270	37.100	34.859	67,495
2022-08-23	36.960	37.080	36.500	36.580	34.371	105,919
2022-08-22	37.980	38.040	36.890	36.960	34.728	37,481
2022-08-19	39.060	39.060	38.260	38.330	36.015	37,514
2022-08-18	38.590	39.410	38.590	39.150	36.786	57,847
2022-08-17	39.150	39.150	38.400	38.590	36.259	53,543
2022-08-16	39.140	39.660	39.010	39.290	36.917	73,657
2022-08-15	38.810	39.100	38.660	39.020	36.663	24,385
2022-08-12	38.830	39.020	38.690	38.910	36.560	60,779
2022-08-11	38.720	38.900	38.410	38.670	36.335	40,746
2022-08-10	38.330	38.960	38.220	38.680	36.344	114,726
2022-08-09	38.280	38.370	37.820	37.940	35.649	110,446
2022-08-08	38.190	38.830	38.190	38.430	36.109	74,815
2022-08-05	38.410	38.410	37.480	38.130	35.827	59,194
2022-08-04	38.150	38.550	38.150	38.320	36.006	35,109
2022-08-03	38.500	38.700	37.950	38.230	35.921	31,584
2022-08-02	39.040	39.040	38.180	38.310	35.996	130,139
2022-07-29	38.280	38.990	38.200	38.750	36.410	57,250
2022-07-28	37.190	38.440	37.190	38.200	35.893	118,788
2022-07-27	36.520	37.410	36.520	37.190	34.944	66,094
2022-07-26	37.020	37.020	36.360	36.430	34.230	86,572
2022-07-25	37.140	37.230	36.815	37.140	34.897	87,236
2022-07-22	37.100	37.370	36.950	37.140	34.897	237,703
2022-07-21	36.290	37.210	36.290	37.150	34.906	90,324
2022-07-20	35.710	36.620	35.710	36.440	34.239	113,733
2022-07-19	34.880	35.980	34.500	35.860	33.572	115,847
2022-07-18	34.500	35.130	34.280	34.560	32.355	226,743
2022-07-15	34.940	34.940	33.970	34.310	32.121	115,546
2022-07-14	35.330	35.410	34.590	34.690	32.477	211,933
2022-07-13	35.960	35.970	34.880	35.570	33.301	178,337
2022-07-12	36.480	36.760	36.140	36.300	33.984	182,291
2022-07-11	37.840	37.840	36.580	36.620	34.284	189,393
2022-07-08	39.250	39.250	37.070	37.670	35.267	233,336
2022-07-07	35.270	37.420	35.270	36.960	34.602	162,848
2022-07-06	35.390	35.545	34.360	35.140	32.898	100,162
2022-07-05	34.010	35.190	33.910	35.180	32.935	101,496
2022-07-04	33.730	34.260	32.520	34.200	32.018	97,525

← NewerPage 18 of 21 · 1,255 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.