Richelieu Hardware Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	35.000	36.010	35.000	35.490	35.333	113,178
2026-07-21	35.370	35.410	35.000	35.170	35.014	73,181
2026-07-20	36.360	36.360	35.560	35.640	35.482	121,636
2026-07-17	36.610	37.280	35.920	36.310	36.149	143,082
2026-07-16	36.830	37.480	36.670	36.880	36.717	150,496
2026-07-15	36.120	36.740	36.000	36.560	36.398	296,598
2026-07-14	35.830	36.390	35.570	35.950	35.791	322,430
2026-07-13	35.130	35.610	34.800	35.570	35.413	201,645
2026-07-10	35.930	35.930	33.910	35.120	34.965	412,276
2026-07-09	38.740	39.700	35.210	35.360	35.204	428,064
2026-07-08	39.570	39.730	38.580	38.820	38.648	130,996
2026-07-07	40.350	40.350	39.195	39.680	39.505	183,256
2026-07-06	40.340	40.470	39.790	40.160	39.982	155,986
2026-07-03	40.660	40.850	40.180	40.350	40.172	32,225
2026-07-02	40.720	41.000	40.300	40.660	40.480	160,363
2026-06-30	40.440	41.120	40.440	40.760	40.580	318,637
2026-06-29	41.270	41.400	40.080	40.760	40.580	90,592
2026-06-26	39.970	41.400	39.970	41.400	41.217	170,082
2026-06-25	39.460	40.325	39.410	40.220	40.042	136,768
2026-06-24	38.920	39.310	38.740	39.310	39.136	79,466
2026-06-23	39.160	39.930	38.550	38.890	38.718	111,978
2026-06-22	38.670	39.560	38.670	39.300	39.126	169,088
2026-06-19	40.000	40.010	38.690	38.730	38.559	86,359
2026-06-18	39.020	39.960	39.020	39.800	39.624	98,520
2026-06-17	39.500	40.130	39.160	39.190	39.017	185,343
2026-06-16	39.670	40.210	38.800	39.600	39.425	351,391
2026-06-15	39.990	40.250	39.685	39.920	39.743	105,297
2026-06-12	39.500	40.200	39.410	39.980	39.803	111,690
2026-06-11	39.140	39.780	38.980	39.500	39.325	119,500
2026-06-10	39.680	39.860	39.320	39.510	39.335	58,246
2026-06-09	39.250	39.930	39.110	39.480	39.305	204,374
2026-06-08	38.860	40.740	38.860	39.200	39.027	129,726
2026-06-05	39.130	39.710	39.130	39.200	39.027	180,991
2026-06-04	39.740	40.070	39.320	39.490	39.315	134,067
2026-06-03	39.370	39.750	39.330	39.740	39.564	42,955
2026-06-02	39.360	39.980	39.050	39.420	39.246	87,400
2026-06-01	39.750	40.035	38.690	39.390	39.216	41,313
2026-05-29	39.890	40.130	39.710	39.780	39.604	119,648
2026-05-28	39.390	40.530	39.070	40.090	39.913	70,060
2026-05-27	39.500	39.540	38.960	39.470	39.295	87,510
2026-05-26	39.190	39.355	39.020	39.270	39.096	55,852
2026-05-25	39.300	39.500	39.120	39.290	39.116	31,206
2026-05-22	38.640	39.280	38.470	39.250	39.076	68,131
2026-05-21	38.510	38.785	37.940	38.670	38.499	72,040
2026-05-20	38.640	39.010	38.400	38.510	38.340	58,988
2026-05-19	38.820	39.350	38.100	38.680	38.509	51,337
2026-05-15	38.960	39.220	38.370	38.820	38.648	104,605
2026-05-14	38.170	39.020	38.000	38.920	38.748	85,174
2026-05-13	37.620	38.060	37.390	37.960	37.792	66,606
2026-05-12	37.540	37.810	37.200	37.620	37.454	159,622
2026-05-11	38.230	38.230	37.480	37.520	37.354	82,291
2026-05-08	38.370	38.830	37.710	38.040	37.872	152,682
2026-05-07	38.980	39.150	38.610	38.640	38.469	78,340
2026-05-06	39.480	39.480	38.590	38.860	38.688	83,460
2026-05-05	38.560	39.140	38.560	38.810	38.638	75,295
2026-05-04	39.810	39.810	38.390	38.530	38.360	36,477
2026-05-01	40.000	40.000	39.320	39.590	39.415	27,808
2026-04-30	39.510	39.880	39.330	39.720	39.544	67,645
2026-04-29	39.800	39.980	39.360	39.560	39.385	67,160
2026-04-28	40.180	40.570	39.800	39.940	39.763	50,930

← NewerPage 2 of 5 · 251 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.