Richelieu Hardware Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	34.700	34.840	34.450	34.540	33.983	41,890
2025-08-06	35.290	35.290	34.710	34.790	34.229	41,782
2025-08-05	35.400	35.600	34.920	35.290	34.721	47,894
2025-08-01	34.620	35.250	34.180	35.180	34.613	104,536
2025-07-31	34.850	34.910	34.450	34.670	34.111	90,827
2025-07-30	34.910	35.070	34.550	34.850	34.288	66,834
2025-07-29	35.660	35.830	34.890	34.960	34.396	53,280
2025-07-28	35.720	36.030	35.570	35.750	35.173	63,497
2025-07-25	35.610	36.110	35.510	35.960	35.380	120,268
2025-07-24	35.690	36.140	35.500	35.660	35.085	103,986
2025-07-23	35.290	35.960	35.290	35.750	35.023	52,200
2025-07-22	34.570	35.410	34.270	35.270	34.553	79,171
2025-07-21	34.920	35.210	34.700	34.810	34.102	53,710
2025-07-18	34.770	35.130	34.550	34.930	34.219	61,897
2025-07-17	34.300	34.810	34.300	34.770	34.063	46,027
2025-07-16	34.980	35.110	34.300	34.310	33.612	52,651
2025-07-15	35.810	35.810	34.670	34.690	33.984	59,938
2025-07-14	35.360	36.490	35.360	35.880	35.150	69,130
2025-07-11	36.010	37.410	35.650	36.000	35.268	80,670
2025-07-10	36.650	37.620	36.000	37.230	36.473	149,526
2025-07-09	37.160	37.215	36.650	36.700	35.953	64,272
2025-07-08	36.420	37.200	36.040	37.110	36.355	68,227
2025-07-07	36.720	36.720	36.160	36.450	35.709	39,041
2025-07-04	36.550	36.860	35.550	36.380	35.640	25,678
2025-07-03	36.520	37.070	36.310	36.480	35.738	88,668
2025-07-02	36.600	37.380	36.510	36.580	35.836	60,191
2025-06-30	35.870	36.700	35.870	36.590	35.846	66,798
2025-06-27	35.680	36.060	35.590	35.910	35.180	91,401
2025-06-26	35.170	35.840	35.120	35.840	35.111	51,182
2025-06-25	35.360	35.550	35.060	35.420	34.700	52,779
2025-06-24	35.220	35.740	35.220	35.250	34.533	46,302
2025-06-23	34.670	35.290	34.600	35.170	34.455	47,894
2025-06-20	34.180	34.800	34.180	34.670	33.965	63,834
2025-06-19	34.300	34.520	33.880	34.450	33.749	19,535
2025-06-18	34.060	34.565	34.060	34.250	33.553	61,104
2025-06-17	34.500	35.320	34.120	34.200	33.504	43,907
2025-06-16	35.080	35.260	34.720	34.770	34.063	25,609
2025-06-13	35.670	35.670	34.870	35.120	34.406	45,263
2025-06-12	35.810	35.900	35.270	35.720	34.993	51,961
2025-06-11	35.010	35.840	35.010	35.670	34.944	46,058
2025-06-10	35.100	35.150	34.500	35.030	34.317	36,488
2025-06-09	34.580	35.150	34.510	35.080	34.366	45,543
2025-06-06	34.730	34.730	34.260	34.590	33.886	40,258
2025-06-05	34.450	35.070	34.450	34.490	33.788	70,995
2025-06-04	35.410	35.410	34.240	34.490	33.788	79,352
2025-06-03	33.990	35.450	33.970	35.360	34.641	58,392
2025-06-02	34.580	34.920	34.000	34.280	33.583	94,789
2025-05-30	35.030	35.230	34.560	34.580	33.877	78,783
2025-05-29	35.350	35.580	35.050	35.250	34.533	53,693
2025-05-28	35.290	35.405	34.740	35.350	34.631	52,607
2025-05-27	34.700	35.400	34.600	35.290	34.572	62,418
2025-05-26	34.970	35.500	34.720	34.740	34.033	20,781
2025-05-23	34.250	35.240	34.250	35.090	34.376	80,112
2025-05-22	34.220	34.990	33.995	34.440	33.739	50,722
2025-05-21	34.190	34.620	34.110	34.240	33.544	58,936
2025-05-20	34.630	34.630	33.830	34.110	33.416	42,050
2025-05-16	34.430	35.040	34.190	34.460	33.759	34,326
2025-05-15	33.810	34.690	33.810	34.670	33.965	55,465
2025-05-14	34.780	34.780	33.680	33.790	33.103	126,501
2025-05-13	34.390	35.195	34.150	34.790	34.082	88,743

← NewerPage 6 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.