Richelieu Hardware Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	38.390	38.720	38.170	38.260	37.305	55,175
2025-02-12	40.350	40.450	38.140	38.280	37.325	53,021
2025-02-11	38.830	39.150	38.460	38.840	37.871	101,861
2025-02-10	39.280	39.760	38.710	38.990	38.017	137,177
2025-02-07	39.170	39.460	38.920	39.280	38.300	31,415
2025-02-06	39.740	39.840	39.190	39.370	38.387	68,559
2025-02-05	39.340	39.720	39.225	39.520	38.534	82,444
2025-02-04	39.150	40.230	39.020	39.620	38.631	69,589
2025-02-03	39.950	40.780	39.380	39.450	38.465	129,406
2025-01-31	41.570	41.990	40.835	41.080	40.055	135,874
2025-01-30	42.280	42.330	41.740	41.900	40.854	70,204
2025-01-29	41.800	42.090	41.800	42.010	40.812	95,000
2025-01-28	41.380	42.120	41.380	41.970	40.773	277,997
2025-01-27	41.410	41.850	41.350	41.600	40.414	174,936
2025-01-24	42.990	43.000	41.570	41.570	40.385	248,121
2025-01-23	42.020	43.000	42.020	42.930	41.706	92,647
2025-01-22	42.310	42.650	42.070	42.450	41.240	107,355
2025-01-21	42.000	43.200	42.000	42.570	41.356	217,854
2025-01-20	41.480	42.070	41.040	41.910	40.715	67,594
2025-01-17	39.520	41.480	39.450	41.420	40.239	190,240
2025-01-16	37.320	40.310	37.150	39.490	38.364	203,934
2025-01-15	37.450	38.390	37.420	37.590	36.518	35,859
2025-01-14	37.390	37.590	37.050	37.250	36.188	80,643
2025-01-13	37.220	37.390	36.800	37.300	36.237	64,540
2025-01-10	37.580	38.470	37.220	37.390	36.324	109,490
2025-01-09	38.500	38.500	36.720	37.520	36.450	88,383
2025-01-08	38.830	38.970	38.150	38.350	37.257	80,104
2025-01-07	39.020	39.480	38.460	38.980	37.869	93,531
2025-01-06	38.710	39.340	38.640	39.340	38.218	83,715
2025-01-03	38.860	39.010	38.710	38.790	37.684	55,402
2025-01-02	39.020	39.560	38.780	39.030	37.917	52,275
2024-12-31	38.210	39.750	38.210	39.040	37.927	53,035
2024-12-30	38.280	38.590	38.070	38.500	37.402	31,239
2024-12-27	38.910	39.400	38.420	38.700	37.597	80,478
2024-12-24	38.350	39.030	38.350	39.020	37.908	29,583
2024-12-23	38.250	38.610	38.180	38.550	37.451	40,302
2024-12-20	37.440	38.610	37.440	38.190	37.101	68,402
2024-12-19	37.780	38.190	37.630	37.790	36.713	143,963
2024-12-18	37.930	38.480	37.820	37.970	36.888	99,636
2024-12-17	38.600	38.600	37.920	38.140	37.053	87,921
2024-12-16	38.070	38.560	37.900	37.950	36.868	41,338
2024-12-13	37.910	38.490	37.740	38.100	37.014	58,892
2024-12-12	38.900	39.250	37.870	38.090	37.004	52,611
2024-12-11	39.540	39.540	38.440	38.850	37.742	58,893
2024-12-10	39.860	39.860	38.690	38.840	37.733	64,830
2024-12-09	39.710	40.025	39.475	39.900	38.763	34,148
2024-12-06	39.980	40.080	39.690	39.690	38.558	27,248
2024-12-05	40.180	40.450	39.770	39.970	38.831	30,874
2024-12-04	40.090	40.190	39.640	40.180	39.035	36,127
2024-12-03	39.490	40.440	39.470	39.900	38.763	113,462
2024-12-02	41.070	41.130	40.250	40.280	39.132	41,027
2024-11-29	40.850	41.210	40.750	41.080	39.909	40,772
2024-11-28	40.330	40.880	40.280	40.660	39.501	30,261
2024-11-27	40.690	41.230	40.530	40.660	39.501	45,562
2024-11-26	41.100	41.280	40.400	40.970	39.802	71,034
2024-11-25	38.580	41.220	38.580	40.940	39.773	109,533
2024-11-22	38.400	39.030	38.400	39.010	37.898	86,007
2024-11-21	38.390	38.740	38.120	38.510	37.412	59,802
2024-11-20	38.040	38.860	37.800	38.350	37.257	80,885
2024-11-19	38.010	38.480	37.870	38.240	37.150	45,280

← NewerPage 8 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.