Richelieu Hardware Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	34.410	34.410	33.230	33.680	31.531	218,709
2022-06-29	35.060	35.060	34.110	34.680	32.467	233,722
2022-06-28	36.120	36.550	34.960	35.060	32.823	211,058
2022-06-27	35.940	36.300	35.720	35.990	33.694	186,799
2022-06-24	35.320	36.080	35.150	35.740	33.460	258,890
2022-06-23	35.150	35.770	34.900	35.130	32.889	312,278
2022-06-22	36.000	36.000	35.030	35.160	32.917	115,878
2022-06-21	37.080	37.340	36.300	36.310	33.993	76,738
2022-06-20	36.650	37.210	36.560	37.190	34.817	50,693
2022-06-17	36.630	37.270	36.410	36.670	34.330	158,329
2022-06-16	36.750	36.920	36.470	36.650	34.312	234,163
2022-06-15	37.230	37.560	36.900	37.230	34.855	67,832
2022-06-14	36.950	37.450	36.920	37.140	34.770	176,730
2022-06-13	37.110	37.270	36.390	36.900	34.546	112,008
2022-06-10	38.290	38.290	37.450	37.740	35.332	140,231
2022-06-09	38.420	38.590	38.250	38.450	35.997	100,882
2022-06-08	38.700	38.840	38.410	38.520	36.062	213,647
2022-06-07	37.730	39.010	37.730	38.740	36.268	227,180
2022-06-06	38.060	38.520	37.900	38.000	35.576	62,237
2022-06-03	38.280	38.280	37.850	37.910	35.491	48,361
2022-06-02	38.160	38.920	38.060	38.480	36.025	67,511
2022-06-01	37.620	38.290	37.400	38.130	35.697	245,151
2022-05-31	37.200	37.800	36.950	37.400	35.014	247,603
2022-05-30	37.360	37.550	37.000	37.290	34.911	37,768
2022-05-27	36.150	37.385	36.040	37.000	34.639	150,851
2022-05-26	36.020	36.650	35.480	35.910	33.619	274,600
2022-05-25	34.640	34.860	34.300	34.460	32.261	153,827
2022-05-24	34.800	35.020	34.310	34.630	32.421	100,449
2022-05-20	34.860	34.860	34.270	34.730	32.514	118,568
2022-05-19	34.390	35.140	34.280	34.670	32.458	144,180
2022-05-18	35.020	35.300	34.290	34.600	32.392	134,594
2022-05-17	34.610	35.645	34.390	35.350	33.095	226,804
2022-05-16	34.050	34.340	33.600	34.120	31.943	122,842
2022-05-13	33.220	34.500	33.060	34.040	31.868	122,304
2022-05-12	32.830	33.300	32.350	32.970	30.866	116,181
2022-05-11	33.860	33.900	33.090	33.190	31.072	208,615
2022-05-10	34.250	34.440	33.620	33.830	31.672	236,176
2022-05-09	35.000	35.000	34.010	34.100	31.924	216,564
2022-05-06	35.380	35.620	34.800	35.010	32.776	204,429
2022-05-05	36.960	37.000	34.750	35.380	33.123	436,667
2022-05-04	36.950	37.240	36.080	37.130	34.761	214,113
2022-05-03	36.880	37.040	36.590	36.850	34.499	246,644
2022-05-02	36.850	37.320	36.600	36.860	34.508	707,056
2022-04-29	36.620	37.360	36.400	36.470	34.143	131,930
2022-04-28	36.700	37.000	36.430	36.750	34.405	163,990
2022-04-27	36.600	37.110	36.200	36.550	34.218	249,243
2022-04-26	37.040	37.040	36.260	36.550	34.218	215,459
2022-04-25	36.210	37.110	35.810	37.040	34.677	229,241
2022-04-22	36.660	36.900	36.000	36.110	33.806	265,755
2022-04-21	38.160	38.160	36.390	36.770	34.424	184,201
2022-04-20	39.300	39.300	37.920	38.000	35.576	260,940
2022-04-19	38.000	39.740	37.960	39.490	36.849	352,941
2022-04-18	38.750	39.040	37.600	37.800	35.272	234,049
2022-04-14	38.630	39.240	38.450	38.750	36.158	340,617
2022-04-13	38.840	38.970	37.945	38.600	36.018	170,626
2022-04-12	40.000	40.000	38.600	38.820	36.224	193,536
2022-04-11	41.080	41.390	39.300	39.770	37.110	252,606
2022-04-08	41.800	42.350	41.000	41.200	38.444	506,994
2022-04-07	43.000	43.000	39.950	41.550	38.771	327,929
2022-04-06	43.780	43.780	42.210	42.640	39.788	201,234

← NewerPage 19 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.