Richelieu Hardware Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	41.150	41.150	40.140	40.480	40.142	186,199
2026-01-28	42.000	42.000	41.010	41.230	40.730	180,224
2026-01-27	41.980	41.980	41.535	41.850	41.343	85,771
2026-01-26	41.680	41.980	41.540	41.770	41.264	89,060
2026-01-23	42.320	42.400	41.190	42.110	41.600	58,393
2026-01-22	42.650	42.890	42.320	42.360	41.847	88,702
2026-01-21	42.360	42.760	41.790	42.370	41.857	117,960
2026-01-20	42.770	42.810	42.000	42.360	41.847	90,933
2026-01-19	42.570	43.440	42.540	42.830	42.311	74,497
2026-01-16	41.450	43.790	41.430	42.810	42.291	162,052
2026-01-15	41.510	42.660	39.010	41.370	40.869	384,838
2026-01-14	41.420	42.610	41.420	41.960	41.452	185,475
2026-01-13	41.560	42.050	41.420	41.630	41.126	172,010
2026-01-12	41.720	41.800	41.210	41.560	41.056	69,832
2026-01-09	40.970	41.550	40.710	41.520	41.017	66,236
2026-01-08	40.420	41.390	40.420	40.970	40.474	47,958
2026-01-07	40.000	40.750	40.000	40.710	40.217	71,515
2026-01-06	40.180	40.750	40.020	40.600	40.108	39,668
2026-01-05	39.590	40.540	39.550	40.080	39.594	56,837
2026-01-02	39.560	40.360	39.490	39.860	39.377	29,466
2025-12-31	39.580	39.640	39.350	39.560	39.081	28,109
2025-12-30	40.070	40.070	39.590	39.590	39.110	27,878
2025-12-29	39.700	40.110	39.700	39.950	39.466	58,954
2025-12-24	40.040	40.150	39.740	39.860	39.377	11,302
2025-12-23	40.010	40.110	39.680	39.990	39.506	117,232
2025-12-22	40.360	40.500	39.280	39.930	39.446	54,186
2025-12-19	40.480	40.580	39.950	40.450	39.960	697,155
2025-12-18	39.620	40.710	39.150	40.620	40.128	81,921
2025-12-17	39.480	39.970	39.460	39.620	39.140	77,324
2025-12-16	39.570	40.080	39.480	39.660	39.180	66,991
2025-12-15	39.480	39.850	39.315	39.520	39.041	66,557
2025-12-12	39.140	39.670	38.820	39.480	39.002	79,068
2025-12-11	38.910	39.500	38.810	38.920	38.448	59,806
2025-12-10	38.670	38.895	38.400	38.880	38.409	60,797
2025-12-09	38.470	39.040	38.450	38.450	37.984	63,054
2025-12-08	38.810	38.910	38.665	38.880	38.409	35,133
2025-12-05	38.510	38.900	38.360	38.700	38.231	82,961
2025-12-04	38.400	38.720	38.390	38.510	38.043	120,096
2025-12-03	38.870	38.900	38.400	38.450	37.984	22,411
2025-12-02	38.710	39.230	38.375	38.840	38.369	66,130
2025-12-01	38.320	38.850	38.210	38.670	38.202	237,836
2025-11-28	38.720	39.370	38.720	39.280	38.804	58,958
2025-11-27	38.850	38.850	38.440	38.720	38.251	29,931
2025-11-26	37.810	38.780	37.810	38.560	38.093	190,745
2025-11-25	37.670	38.300	37.670	38.020	37.559	80,273
2025-11-24	37.870	38.160	37.410	37.700	37.243	61,914
2025-11-21	36.980	37.670	36.870	37.670	37.214	37,818
2025-11-20	36.800	37.940	36.340	36.720	36.275	128,741
2025-11-19	37.220	37.250	36.110	36.750	36.305	90,023
2025-11-18	36.860	37.250	36.780	37.070	36.621	99,049
2025-11-17	37.480	37.620	36.690	36.860	36.413	56,934
2025-11-14	37.370	37.650	37.130	37.490	37.036	170,140
2025-11-13	37.660	37.820	37.330	37.660	37.204	47,104
2025-11-12	37.010	38.000	37.000	37.860	37.401	191,649
2025-11-11	37.000	37.300	36.780	36.860	36.413	81,878
2025-11-10	37.100	37.520	36.930	37.310	36.858	86,685
2025-11-07	37.000	37.180	36.740	36.930	36.483	123,710
2025-11-06	37.940	38.220	36.990	37.090	36.641	229,982
2025-11-05	37.860	38.310	37.310	38.190	37.727	179,539
2025-11-04	38.310	38.940	37.750	38.050	37.589	165,944

← NewerPage 4 of 21 · 1,255 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.