Richelieu Hardware Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	33.280	34.580	33.230	34.410	33.710	65,784
2025-05-09	33.120	33.120	32.310	32.620	31.956	54,753
2025-05-08	33.450	33.530	32.660	32.780	32.113	47,589
2025-05-07	32.860	33.420	32.740	33.360	32.681	31,218
2025-05-06	32.660	33.250	31.980	32.680	32.015	71,831
2025-05-05	31.920	33.130	31.910	32.950	32.280	72,445
2025-05-02	32.090	32.430	32.030	32.280	31.623	86,992
2025-05-01	33.190	33.190	32.065	32.100	31.447	46,428
2025-04-30	32.060	32.650	31.830	32.610	31.947	87,140
2025-04-29	31.980	32.440	31.980	32.230	31.574	40,930
2025-04-28	32.010	32.360	31.810	32.190	31.535	45,524
2025-04-25	32.160	32.500	31.910	32.190	31.535	54,258
2025-04-24	32.550	32.610	32.100	32.440	31.780	35,767
2025-04-23	32.720	33.420	32.430	32.470	31.660	35,078
2025-04-22	32.670	33.140	32.200	32.320	31.513	64,884
2025-04-21	32.270	32.900	32.270	32.580	31.767	61,886
2025-04-17	32.600	32.750	32.410	32.610	31.796	52,059
2025-04-16	32.300	33.010	32.300	32.550	31.738	63,643
2025-04-15	32.610	33.370	32.440	32.880	32.059	44,590
2025-04-14	33.410	33.410	31.945	32.640	31.825	90,766
2025-04-11	32.510	33.880	32.510	33.390	32.557	85,387
2025-04-10	34.510	35.660	33.370	33.640	32.800	124,296
2025-04-09	33.840	36.390	33.020	36.160	35.258	103,223
2025-04-08	34.540	35.000	33.980	34.000	33.151	182,328
2025-04-07	32.160	34.450	32.160	34.170	33.317	166,623
2025-04-04	32.850	33.740	32.410	33.540	32.703	121,914
2025-04-03	34.010	34.370	33.060	33.170	32.342	87,595
2025-04-02	33.560	34.790	33.560	34.660	33.795	68,251
2025-04-01	33.610	34.460	33.510	34.380	33.522	66,160
2025-03-31	33.080	33.790	32.880	33.590	32.752	111,057
2025-03-28	33.430	33.620	33.060	33.300	32.469	92,093
2025-03-27	33.190	33.680	32.900	33.600	32.761	48,358
2025-03-26	34.070	34.270	33.300	33.420	32.586	40,549
2025-03-25	33.850	34.200	33.400	33.900	33.054	58,601
2025-03-24	33.910	34.410	33.720	33.980	33.132	58,892
2025-03-21	33.400	33.750	33.320	33.550	32.713	55,744
2025-03-20	34.090	34.150	33.440	33.610	32.771	46,766
2025-03-19	33.420	34.200	33.420	34.090	33.239	37,096
2025-03-18	33.850	33.850	33.410	33.520	32.683	30,760
2025-03-17	33.450	34.000	33.420	33.850	33.005	64,978
2025-03-14	33.550	33.800	33.230	33.440	32.605	85,520
2025-03-13	34.790	35.310	33.360	33.390	32.557	192,004
2025-03-12	34.780	35.380	34.780	35.190	34.312	43,148
2025-03-11	35.100	35.340	34.700	34.790	33.922	103,874
2025-03-10	35.240	35.450	34.850	35.310	34.429	72,049
2025-03-07	34.880	35.780	34.880	35.740	34.848	59,459
2025-03-06	34.820	35.600	34.650	35.170	34.292	54,775
2025-03-05	35.090	35.660	35.090	35.310	34.429	54,760
2025-03-04	35.950	35.950	34.370	35.120	34.243	84,175
2025-03-03	36.660	37.000	35.680	36.000	35.102	102,997
2025-02-28	36.200	36.710	36.200	36.650	35.735	100,641
2025-02-27	36.490	36.990	36.280	36.360	35.453	152,742
2025-02-26	36.760	37.360	36.750	36.760	35.843	48,180
2025-02-25	36.110	36.880	36.110	36.790	35.872	65,363
2025-02-24	36.260	36.360	35.770	36.280	35.375	76,236
2025-02-21	37.300	37.390	35.950	36.100	35.199	136,453
2025-02-20	37.600	37.910	37.250	37.360	36.428	68,434
2025-02-19	37.500	38.060	37.300	37.510	36.574	173,175
2025-02-18	37.870	38.210	37.610	37.820	36.876	214,764
2025-02-14	38.310	38.460	37.880	38.030	37.081	66,430

← NewerPage 7 of 21 · 1,258 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.