Richelieu Hardware Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	38.010	38.480	37.870	38.240	37.150	45,280
2024-11-18	38.340	38.650	38.130	38.360	37.266	60,135
2024-11-15	38.410	38.640	38.010	38.240	37.150	69,202
2024-11-14	38.760	38.825	37.960	38.540	37.441	55,279
2024-11-13	38.810	38.820	38.455	38.740	37.636	44,685
2024-11-12	38.830	39.160	38.605	38.860	37.752	62,439
2024-11-11	38.660	39.000	38.660	38.770	37.665	31,566
2024-11-08	38.720	38.910	38.330	38.620	37.519	111,863
2024-11-07	38.360	38.810	38.280	38.530	37.432	55,283
2024-11-06	37.400	38.510	37.110	38.510	37.412	83,810
2024-11-05	36.810	37.530	36.770	37.420	36.353	24,539
2024-11-04	36.650	37.280	36.650	37.080	36.023	48,497
2024-11-01	37.000	37.050	36.650	36.960	35.906	55,765
2024-10-31	37.100	37.100	36.520	36.690	35.644	77,429
2024-10-30	36.990	37.100	36.300	36.910	35.858	140,595
2024-10-29	37.630	37.680	36.810	37.000	35.945	87,615
2024-10-28	38.360	38.620	37.700	38.040	36.956	64,388
2024-10-25	38.580	38.940	38.340	38.380	37.286	40,532
2024-10-24	38.280	38.540	38.050	38.500	37.402	56,484
2024-10-23	38.390	38.590	38.010	38.200	36.965	66,107
2024-10-22	38.520	39.110	38.510	38.620	37.372	65,434
2024-10-21	38.500	39.150	38.370	38.990	37.730	58,924
2024-10-18	38.900	39.550	38.520	38.550	37.304	74,913
2024-10-17	38.550	39.090	38.470	38.950	37.691	58,843
2024-10-16	37.540	38.580	37.540	38.520	37.275	138,617
2024-10-15	38.950	38.950	37.140	37.510	36.298	185,203
2024-10-11	39.000	39.200	38.800	39.070	37.807	39,764
2024-10-10	40.280	40.280	38.010	39.020	37.759	137,315
2024-10-09	39.980	40.090	39.620	39.840	38.552	28,464
2024-10-08	39.980	39.980	39.100	39.650	38.368	85,612
2024-10-07	39.710	39.980	39.330	39.940	38.649	55,028
2024-10-04	40.480	40.500	39.730	39.770	38.484	30,045
2024-10-03	39.710	40.350	39.690	40.040	38.746	49,275
2024-10-02	40.110	41.140	40.110	40.510	39.201	34,373
2024-10-01	39.990	40.750	39.740	40.500	39.191	76,822
2024-09-30	39.730	40.110	39.300	40.100	38.804	40,048
2024-09-27	40.410	40.410	39.640	39.770	38.484	59,590
2024-09-26	39.560	40.380	39.540	40.180	38.881	72,189
2024-09-25	40.060	40.060	39.350	39.450	38.175	22,109
2024-09-24	38.910	40.180	38.750	40.060	38.765	47,985
2024-09-23	39.500	39.820	39.350	39.510	38.233	194,265
2024-09-20	40.400	41.440	39.540	39.600	38.320	50,683
2024-09-19	40.230	40.790	39.890	40.770	39.452	49,570
2024-09-18	39.780	40.215	39.630	39.720	38.436	42,174
2024-09-17	39.950	40.180	39.400	39.880	38.591	29,990
2024-09-16	39.450	40.180	39.240	40.000	38.707	43,020
2024-09-13	38.600	39.320	38.600	39.320	38.049	34,984
2024-09-12	38.390	39.120	38.390	39.070	37.807	29,936
2024-09-11	38.520	38.840	38.060	38.810	37.556	27,117
2024-09-10	38.000	38.755	37.470	38.660	37.410	71,121
2024-09-09	37.500	38.360	37.500	38.060	36.830	45,478
2024-09-06	38.690	38.890	37.620	37.620	36.404	65,556
2024-09-05	38.670	38.870	38.430	38.510	37.265	13,823
2024-09-04	38.570	38.920	38.510	38.720	37.468	29,233
2024-09-03	39.000	39.310	38.620	38.710	37.459	37,757
2024-08-30	39.160	39.480	38.690	39.340	38.068	40,085
2024-08-29	38.990	39.720	38.750	39.100	37.836	54,115
2024-08-28	39.060	39.080	38.480	38.680	37.430	60,380
2024-08-27	39.670	39.795	38.890	39.090	37.826	52,797
2024-08-26	39.760	40.320	39.730	39.970	38.678	23,931

← NewerPage 9 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.